Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	32.47	32.74	32.31	32.60	1,581,858	+0.02(+0.06%)
Feb 25, 2010	32.42	32.70	32.04	32.58	1,600,040	-0.20(-0.61%)
Feb 24, 2010	32.71	32.84	32.49	32.78	1,286,744	+0.15(+0.46%)
Feb 23, 2010	32.78	33.00	32.31	32.63	1,985,119	-0.20(-0.61%)
Feb 22, 2010	33.24	33.24	32.73	32.83	1,465,499	-0.27(-0.82%)
Feb 19, 2010	32.91	33.24	32.83	33.10	1,683,596	+0.26(+0.79%)
Feb 18, 2010	32.80	32.93	32.46	32.84	2,246,042	-0.03(-0.09%)
Feb 17, 2010	33.09	33.22	32.76	32.87	1,657,161	+0.08(+0.24%)
Feb 16, 2010	32.62	32.84	32.25	32.79	1,849,439	+0.05(+0.15%)
Feb 12, 2010	32.70	32.74	32.74	32.74	1,172,100	-0.18(-0.55%)
Feb 11, 2010	32.71	33.05	32.44	32.92	1,671,278	+0.17(+0.52%)
Feb 10, 2010	32.95	32.97	32.59	32.75	1,669,335	-0.13(-0.40%)
Feb 09, 2010	32.41	33.04	32.22	32.88	2,646,326	+0.57(+1.76%)
Feb 08, 2010	32.25	32.39	31.79	32.31	2,153,345	-0.01(-0.03%)
Feb 05, 2010	32.60	32.60	31.70	32.32	2,978,126	-0.15(-0.46%)
Feb 04, 2010	32.46	32.72	32.25	32.47	2,531,222	-0.14(-0.43%)
Feb 03, 2010	32.24	32.74	32.00	32.61	1,714,050	+0.21(+0.65%)
Feb 02, 2010	31.98	32.52	31.81	32.40	2,752,819	+0.35(+1.09%)
Feb 01, 2010	32.09	32.20	31.41	32.05	2,890,934	+0.07(+0.22%)
Jan 29, 2010	33.29	33.50	31.80	31.98	4,253,063	-1.57(-4.68%)
Jan 28, 2010	34.17	34.75	33.51	33.55	3,871,958	+0.38(+1.15%)
Jan 27, 2010	32.89	33.30	32.61	33.17	2,240,150	+0.19(+0.58%)
Jan 26, 2010	32.90	33.24	32.81	32.98	1,833,676	-0.01(-0.03%)
Jan 25, 2010	33.22	33.28	32.60	32.99	2,043,678	-0.05(-0.15%)
Jan 22, 2010	33.28	33.35	32.72	33.04	2,766,878	-0.16(-0.48%)
Jan 21, 2010	33.79	33.94	32.86	33.20	2,420,778	-0.47(-1.40%)
Jan 20, 2010	34.46	34.46	33.33	33.67	2,177,266	-0.85(-2.46%)
Jan 19, 2010	34.50	34.97	34.45	34.52	1,786,826	+0.11(+0.32%)
Jan 15, 2010	34.26	34.41	34.41	34.41	2,894,500	+0.31(+0.91%)
Jan 14, 2010	33.65	34.21	33.65	34.10	2,431,856	+0.25(+0.72%)
Jan 13, 2010	33.84	34.08	33.76	33.85	2,395,510	+0.10(+0.31%)
Jan 12, 2010	33.60	33.80	33.40	33.75	1,690,936	+0.07(+0.21%)
Jan 11, 2010	33.67	33.81	33.37	33.68	2,436,491	+0.09(+0.27%)
Jan 08, 2010	33.77	33.97	33.55	33.59	1,773,389	-0.33(-0.97%)
Jan 07, 2010	34.13	34.13	33.77	33.92	1,614,008	-0.08(-0.24%)
Jan 06, 2010	33.85	34.37	33.71	34.00	2,330,895	+0.18(+0.53%)
Jan 05, 2010	33.56	33.87	32.75	33.82	3,147,414	-0.29(-0.85%)
Jan 04, 2010	34.32	34.39	33.96	34.11	1,270,447	+0.23(+0.68%)
Dec 31, 2009	34.53	33.88	33.88	33.88	735,800	-0.39(-1.14%)
Dec 30, 2009	34.12	34.32	34.04	34.27	785,408	+0.04(+0.12%)
Dec 29, 2009	34.33	34.57	34.04	34.23	1,313,859	-0.02(-0.06%)
Dec 28, 2009	34.08	34.38	33.97	34.25	903,394	+0.19(+0.56%)
Dec 24, 2009	33.95	34.17	33.90	34.06	645,240	+0.25(+0.74%)
Dec 23, 2009	33.33	34.05	33.20	33.81	1,621,806	+0.62(+1.87%)
Dec 22, 2009	33.35	33.35	32.97	33.19	2,057,964	+0.05(+0.15%)
Dec 21, 2009	33.23	33.44	33.06	33.14	1,372,628	+0.01(+0.03%)
Dec 18, 2009	33.02	33.25	32.76	33.13	1,528,325	+0.19(+0.58%)
Dec 17, 2009	33.54	33.61	32.85	32.94	1,661,867	-0.79(-2.34%)
Dec 16, 2009	33.37	33.78	33.37	33.73	2,023,445	+0.42(+1.26%)
Dec 15, 2009	33.39	33.53	33.16	33.31	1,026,496	-0.22(-0.66%)
Dec 14, 2009	33.44	33.66	33.22	33.53	1,252,646	+0.16(+0.48%)
Dec 11, 2009	33.28	33.43	32.92	33.37	990,677	+0.26(+0.79%)
Dec 10, 2009	33.12	33.38	32.94	33.11	1,648,377	+0.01(+0.03%)
Dec 09, 2009	33.27	33.40	32.79	33.10	1,475,286	-0.29(-0.87%)
Dec 08, 2009	33.31	33.47	32.79	33.39	2,064,737	-0.06(-0.18%)
Dec 07, 2009	33.15	33.76	33.01	33.45	3,168,576	+0.39(+1.18%)
Dec 04, 2009	32.85	33.10	32.60	33.06	3,134,007	+0.62(+1.91%)
Dec 03, 2009	33.02	33.02	32.43	32.44	1,707,000	-0.42(-1.28%)
Dec 02, 2009	32.76	33.20	32.74	32.86	1,963,569	+0.08(+0.24%)

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.