Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.62	28.97	28.05	28.75	3,187,952	-0.17(-0.58%)
Feb 25, 2010	27.99	29.39	27.93	28.92	11,887,302	-2.92(-9.18%)
Feb 24, 2010	32.00	32.20	31.52	31.84	3,502,011	+0.21(+0.66%)
Feb 23, 2010	31.91	32.06	31.25	31.63	2,630,080	-0.88(-2.71%)
Feb 22, 2010	33.13	33.17	32.46	32.52	3,228,682	+0.26(+0.80%)
Feb 19, 2010	31.88	32.40	31.74	32.26	1,547,592	-0.10(-0.30%)
Feb 18, 2010	31.75	32.40	31.75	32.36	2,122,067	+0.49(+1.52%)
Feb 17, 2010	32.15	32.22	31.67	31.87	1,383,220	-0.01(-0.04%)
Feb 16, 2010	31.27	31.95	31.09	31.88	2,319,544	+1.19(+3.87%)
Feb 12, 2010	30.05	30.70	30.70	30.70	1,851,913	-0.33(-1.05%)
Feb 11, 2010	30.51	31.02	30.14	31.02	2,021,000	+0.87(+2.88%)
Feb 10, 2010	30.54	30.63	29.75	30.16	1,827,546	-0.31(-1.00%)
Feb 09, 2010	30.33	30.87	30.04	30.46	2,618,577	+1.13(+3.86%)
Feb 08, 2010	29.47	29.91	29.09	29.33	1,795,336	-0.13(-0.45%)
Feb 05, 2010	29.85	30.04	28.20	29.46	5,269,443	-0.52(-1.74%)
Feb 04, 2010	30.88	30.93	29.91	29.98	3,000,989	-1.35(-4.32%)
Feb 03, 2010	31.46	31.63	31.20	31.34	1,740,545	-0.38(-1.20%)
Feb 02, 2010	31.20	31.82	30.95	31.72	2,812,472	+0.93(+3.03%)
Feb 01, 2010	30.12	30.93	30.00	30.78	3,280,754	+0.25(+0.81%)
Jan 29, 2010	31.08	31.40	30.20	30.54	3,975,698	+0.21(+0.69%)
Jan 28, 2010	30.95	30.98	30.07	30.33	1,917,918	-0.59(-1.91%)
Jan 27, 2010	30.95	31.14	30.19	30.92	3,337,849	+0.29(+0.95%)
Jan 26, 2010	30.68	31.09	30.39	30.63	2,567,013	-0.78(-2.50%)
Jan 25, 2010	31.63	31.77	31.24	31.41	1,798,769	+0.14(+0.44%)
Jan 22, 2010	31.55	32.04	31.14	31.27	3,639,818	-0.51(-1.59%)
Jan 21, 2010	32.40	32.52	31.52	31.78	3,243,817	-0.27(-0.84%)
Jan 20, 2010	32.17	32.19	31.50	32.05	2,326,276	-0.83(-2.51%)
Jan 19, 2010	32.39	32.92	32.39	32.88	1,302,425	+0.32(+0.98%)
Jan 15, 2010	32.46	32.56	32.56	32.56	2,256,934	-0.35(-1.05%)
Jan 14, 2010	32.84	33.15	32.76	32.90	2,452,569	+0.22(+0.66%)
Jan 13, 2010	32.04	32.74	31.68	32.69	4,272,248	+1.64(+5.27%)
Jan 12, 2010	30.80	31.26	30.42	31.05	3,964,318	-0.82(-2.57%)
Jan 11, 2010	32.20	32.24	31.62	31.87	1,585,826	+0.15(+0.48%)
Jan 08, 2010	31.27	31.84	31.24	31.72	2,168,187	+0.08(+0.24%)
Jan 07, 2010	31.29	31.76	31.09	31.64	1,429,801	+0.12(+0.40%)
Jan 06, 2010	31.23	31.63	31.13	31.52	1,919,031	+0.01(+0.02%)
Jan 05, 2010	30.97	31.55	30.97	31.51	3,021,109	+0.74(+2.41%)
Jan 04, 2010	30.72	30.94	30.68	30.77	1,785,243	+1.17(+3.94%)
Dec 31, 2009	29.83	29.60	29.60	29.60	375,627	-0.19(-0.65%)
Dec 30, 2009	29.53	29.93	29.49	29.80	764,594	+0.06(+0.19%)
Dec 29, 2009	30.11	30.16	29.67	29.74	1,364,419	-0.05(-0.16%)
Dec 28, 2009	30.04	30.09	29.66	29.79	830,632	+0.11(+0.37%)
Dec 24, 2009	29.50	29.73	29.36	29.68	337,837	+0.17(+0.59%)
Dec 23, 2009	29.23	29.50	29.11	29.50	1,719,782	+0.58(+1.99%)
Dec 22, 2009	28.74	29.13	28.67	28.93	1,948,771	+0.69(+2.46%)
Dec 21, 2009	28.24	28.74	28.09	28.23	1,746,143	+0.27(+0.97%)
Dec 18, 2009	28.16	28.39	27.70	27.96	1,280,248	-0.03(-0.10%)
Dec 17, 2009	28.05	28.25	27.93	27.99	1,788,633	-0.23(-0.80%)
Dec 16, 2009	28.16	28.59	28.16	28.22	2,270,811	+0.37(+1.33%)
Dec 15, 2009	27.85	28.15	27.80	27.84	1,351,062	-0.40(-1.43%)
Dec 14, 2009	28.29	28.34	28.23	28.25	978,838	+0.42(+1.50%)
Dec 11, 2009	27.76	27.85	27.47	27.83	1,872,902	+0.08(+0.28%)
Dec 10, 2009	27.57	27.81	27.25	27.75	2,159,751	+0.20(+0.73%)
Dec 09, 2009	27.01	27.60	26.76	27.55	3,255,604	+0.95(+3.57%)
Dec 08, 2009	27.11	27.11	26.31	26.60	3,942,345	-1.05(-3.81%)
Dec 07, 2009	27.47	28.10	27.47	27.66	1,658,260	-0.18(-0.65%)
Dec 04, 2009	28.64	28.93	27.41	27.84	2,680,492	-0.38(-1.35%)
Dec 03, 2009	28.76	28.96	28.17	28.22	2,291,491	-0.42(-1.48%)
Dec 02, 2009	28.37	28.75	28.34	28.64	3,143,776	+0.60(+2.13%)

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.