Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	47.55	47.72	46.71	47.30	13,968,393	-0.21(-0.45%)
Feb 25, 2010	45.39	47.71	44.71	47.51	21,638,176	+0.96(+2.05%)
Feb 24, 2010	45.94	46.94	45.45	46.55	18,009,122	-0.17(-0.36%)
Feb 23, 2010	47.36	47.58	45.43	46.72	18,215,458	-1.07(-2.24%)
Feb 22, 2010	48.19	48.36	47.27	47.80	14,608,315	+0.19(+0.39%)
Feb 19, 2010	45.28	47.87	45.17	47.61	25,042,008	+2.08(+4.57%)
Feb 18, 2010	44.75	45.79	44.67	45.53	18,356,600	+0.10(+0.22%)
Feb 17, 2010	46.33	46.88	44.72	45.43	21,473,040	-0.26(-0.57%)
Feb 16, 2010	43.98	46.07	43.82	45.69	30,546,854	+2.82(+6.59%)
Feb 12, 2010	41.03	42.86	42.86	42.86	29,442,038	+0.87(+2.06%)
Feb 11, 2010	39.86	42.34	39.77	42.00	25,785,772	+2.36(+5.95%)
Feb 10, 2010	40.67	41.21	39.32	39.64	22,170,168	-1.47(-3.56%)
Feb 09, 2010	40.60	41.54	40.16	41.10	24,373,522	+1.72(+4.35%)
Feb 08, 2010	40.04	41.01	38.99	39.39	18,532,638	-0.57(-1.43%)
Feb 05, 2010	39.42	40.01	37.77	39.96	32,057,756	+0.63(+1.61%)
Feb 04, 2010	40.79	40.89	39.28	39.33	22,806,388	-2.91(-6.89%)
Feb 03, 2010	42.20	42.95	41.59	42.24	14,235,737	-0.64(-1.50%)
Feb 02, 2010	43.01	43.06	41.90	42.88	23,147,872	+1.70(+4.14%)
Feb 01, 2010	40.31	42.27	40.23	41.17	21,697,734	+1.53(+3.85%)
Jan 29, 2010	41.16	42.39	39.04	39.65	33,515,422	-1.03(-2.52%)
Jan 28, 2010	42.18	42.53	40.36	40.67	30,569,672	-0.91(-2.19%)
Jan 27, 2010	43.50	43.74	40.20	41.59	53,811,796	-2.69(-6.07%)
Jan 26, 2010	50.18	47.65	44.16	44.27	46,400,760	-5.91(-11.77%)
Jan 25, 2010	50.66	51.30	49.08	50.18	17,957,574	+1.10(+2.24%)
Jan 22, 2010	50.24	52.18	48.46	49.08	31,472,892	-2.39(-4.65%)
Jan 21, 2010	56.48	56.99	51.44	51.47	30,133,382	-4.98(-8.82%)
Jan 20, 2010	57.13	57.18	55.54	56.45	16,993,394	-1.95(-3.33%)
Jan 19, 2010	56.14	58.48	55.91	58.40	15,834,171	+3.03(+5.48%)
Jan 15, 2010	56.45	55.36	55.36	55.36	14,155,158	-1.36(-2.39%)
Jan 14, 2010	56.51	57.00	55.73	56.72	12,383,697	+0.35(+0.62%)
Jan 13, 2010	56.84	57.07	54.81	56.37	14,810,899	+0.21(+0.38%)
Jan 12, 2010	55.18	57.75	55.15	56.16	25,696,006	+0.00(+0.00%)
Jan 11, 2010	59.08	59.30	56.04	56.16	21,752,824	-2.15(-3.69%)
Jan 08, 2010	54.29	58.97	54.22	58.31	29,138,258	+3.95(+7.27%)
Jan 07, 2010	53.76	54.44	52.53	54.35	13,603,373	+0.46(+0.84%)
Jan 06, 2010	51.69	54.26	51.62	53.90	13,257,907	+2.29(+4.44%)
Jan 05, 2010	51.82	52.16	51.11	51.61	10,089,133	-0.07(-0.14%)
Jan 04, 2010	50.35	52.09	50.16	51.68	11,586,930	+2.49(+5.06%)
Dec 31, 2009	49.75	49.19	49.19	49.19	4,022,383	-0.35(-0.70%)
Dec 30, 2009	48.13	49.95	48.04	49.54	8,976,129	+0.71(+1.46%)
Dec 29, 2009	50.66	50.77	48.69	48.82	9,558,549	-1.59(-3.15%)
Dec 28, 2009	51.37	51.93	50.00	50.41	9,716,837	-0.33(-0.65%)
Dec 24, 2009	49.31	50.88	49.21	50.74	6,880,366	+1.65(+3.36%)
Dec 23, 2009	47.55	49.18	47.37	49.09	7,928,714	+1.70(+3.60%)
Dec 22, 2009	46.71	47.47	46.13	47.39	9,044,273	+1.36(+2.95%)
Dec 21, 2009	44.48	46.82	44.45	46.03	12,123,007	+2.10(+4.77%)
Dec 18, 2009	44.10	44.15	43.16	43.93	8,183,712	+0.45(+1.03%)
Dec 17, 2009	43.96	44.26	43.39	43.49	8,305,381	-0.50(-1.14%)
Dec 16, 2009	43.68	44.51	43.49	43.99	10,466,534	+0.91(+2.11%)
Dec 15, 2009	42.99	43.91	42.91	43.08	6,630,065	-0.30(-0.70%)
Dec 14, 2009	43.29	43.50	43.13	43.38	9,331,632	+1.31(+3.12%)
Dec 11, 2009	41.45	42.33	41.05	42.07	9,336,825	+0.95(+2.32%)
Dec 10, 2009	41.60	42.07	40.90	41.11	10,848,745	-0.60(-1.43%)
Dec 09, 2009	39.76	41.80	39.30	41.71	15,676,262	+2.24(+5.67%)
Dec 08, 2009	39.44	39.87	39.01	39.47	9,041,380	-0.46(-1.16%)
Dec 07, 2009	39.41	40.71	39.41	39.93	9,520,455	+0.32(+0.81%)
Dec 04, 2009	40.85	41.41	38.65	39.61	15,635,839	-0.50(-1.25%)
Dec 03, 2009	40.73	41.11	39.96	40.11	10,610,293	-0.42(-1.03%)
Dec 02, 2009	40.51	41.09	40.23	40.53	8,316,317	+0.21(+0.53%)

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.