Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.56	29.78	27.74	29.03	2,582,693	+0.01(+0.03%)
Feb 25, 2010	28.09	29.17	27.62	29.02	1,844,107	+0.62(+2.17%)
Feb 24, 2010	28.56	28.68	28.20	28.40	1,375,556	-0.15(-0.52%)
Feb 23, 2010	29.19	29.32	28.50	28.55	1,364,992	-0.83(-2.83%)
Feb 22, 2010	30.15	30.36	29.31	29.38	1,269,120	-0.78(-2.57%)
Feb 19, 2010	29.69	30.16	29.69	30.16	991,180	+0.35(+1.16%)
Feb 18, 2010	29.65	29.85	29.11	29.81	1,931,594	+0.07(+0.22%)
Feb 17, 2010	29.89	30.17	29.64	29.74	1,689,264	-0.16(-0.53%)
Feb 16, 2010	30.09	30.16	29.61	29.90	1,103,737	-0.01(-0.03%)
Feb 12, 2010	29.01	29.91	29.91	29.91	1,096,149	+0.60(+2.04%)
Feb 11, 2010	28.71	29.38	28.44	29.31	1,008,726	+0.48(+1.65%)
Feb 10, 2010	28.07	29.16	28.07	28.84	2,347,974	+0.59(+2.08%)
Feb 09, 2010	27.34	28.35	27.14	28.25	1,697,123	+1.21(+4.49%)
Feb 08, 2010	26.88	27.21	26.53	27.04	1,471,824	+0.10(+0.38%)
Feb 05, 2010	27.28	27.32	26.53	26.93	966,353	-0.32(-1.17%)
Feb 04, 2010	27.79	27.79	27.13	27.25	1,011,896	-0.66(-2.38%)
Feb 03, 2010	28.31	28.31	27.77	27.91	461,570	-0.43(-1.52%)
Feb 02, 2010	27.47	28.42	27.26	28.34	1,176,024	+0.93(+3.39%)
Feb 01, 2010	27.30	27.43	26.90	27.41	1,216,813	+0.17(+0.63%)
Jan 29, 2010	27.49	27.90	27.11	27.24	1,003,643	-0.21(-0.78%)
Jan 28, 2010	28.29	28.39	27.21	27.46	1,142,039	-0.78(-2.78%)
Jan 27, 2010	28.83	28.83	27.75	28.24	1,989,190	-0.58(-2.01%)
Jan 26, 2010	27.48	28.92	27.37	28.82	1,973,963	+1.22(+4.43%)
Jan 25, 2010	27.09	27.81	26.83	27.60	1,690,171	+0.74(+2.75%)
Jan 22, 2010	27.29	27.93	26.78	26.86	1,676,948	-0.45(-1.64%)
Jan 21, 2010	28.30	28.54	27.15	27.31	1,918,166	-1.02(-3.59%)
Jan 20, 2010	29.83	29.83	27.65	28.32	5,121,378	-1.73(-5.75%)
Jan 19, 2010	29.88	30.06	28.75	30.05	1,901,022	-0.18(-0.59%)
Jan 15, 2010	31.15	30.23	30.23	30.23	999,807	-0.93(-3.00%)
Jan 14, 2010	30.39	31.22	30.29	31.16	1,269,120	+0.56(+1.83%)
Jan 13, 2010	29.44	30.63	29.44	30.60	1,456,004	+1.35(+4.63%)
Jan 12, 2010	29.96	30.07	29.13	29.25	944,298	-0.91(-3.00%)
Jan 11, 2010	30.71	30.94	30.12	30.16	860,074	-0.32(-1.04%)
Jan 08, 2010	29.19	30.53	29.16	30.47	2,040,195	+1.32(+4.52%)
Jan 07, 2010	28.82	29.24	28.62	29.16	1,269,882	+0.43(+1.50%)
Jan 06, 2010	28.89	29.17	28.63	28.73	1,112,910	-0.14(-0.49%)
Jan 05, 2010	29.09	29.35	28.69	28.87	1,296,203	-0.23(-0.80%)
Jan 04, 2010	28.64	29.10	28.64	29.10	1,663,065	+0.61(+2.13%)
Dec 31, 2009	28.74	28.49	28.49	28.49	829,069	-0.20(-0.68%)
Dec 30, 2009	28.98	29.17	28.64	28.69	693,721	-0.46(-1.57%)
Dec 29, 2009	29.55	29.55	29.15	29.15	411,744	-0.36(-1.23%)
Dec 28, 2009	30.00	30.17	29.47	29.51	619,235	-0.37(-1.25%)
Dec 24, 2009	29.95	30.03	29.70	29.88	261,596	+0.05(+0.16%)
Dec 23, 2009	29.15	30.26	28.97	29.84	1,742,013	+0.67(+2.31%)
Dec 22, 2009	29.04	29.29	29.02	29.17	1,125,185	+0.09(+0.32%)
Dec 21, 2009	28.59	29.66	28.44	29.07	1,260,526	+0.64(+2.27%)
Dec 18, 2009	29.24	29.33	28.43	28.43	3,123,367	+0.12(+0.43%)
Dec 17, 2009	28.72	29.07	28.17	28.31	1,530,398	-0.32(-1.11%)
Dec 16, 2009	28.16	29.21	28.12	28.62	1,977,028	+0.51(+1.83%)
Dec 15, 2009	27.61	28.33	27.12	28.11	8,360,705	+0.08(+0.30%)
Dec 14, 2009	27.94	28.07	27.86	28.03	2,009,924	+0.82(+3.00%)
Dec 11, 2009	26.93	27.44	26.80	27.21	1,884,963	+0.59(+2.23%)
Dec 10, 2009	26.03	26.70	25.93	26.61	2,128,729	+0.77(+2.96%)
Dec 09, 2009	26.27	26.27	25.77	25.85	1,191,126	-0.43(-1.62%)
Dec 08, 2009	26.51	26.61	26.09	26.27	780,447	-0.31(-1.18%)
Dec 07, 2009	26.45	26.94	26.45	26.59	1,444,987	+0.23(+0.87%)
Dec 04, 2009	26.58	26.70	26.19	26.36	1,194,301	+0.12(+0.46%)
Dec 03, 2009	26.69	26.97	26.19	26.24	862,823	-0.50(-1.85%)
Dec 02, 2009	26.11	26.79	26.11	26.73	946,098	+0.32(+1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.