Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	40.18	40.62	39.51	40.54	1,355,691	+0.40(+1.00%)
Feb 25, 2010	39.93	40.19	39.18	40.14	1,107,716	-0.22(-0.55%)
Feb 24, 2010	39.70	40.51	39.70	40.36	1,393,664	+0.94(+2.38%)
Feb 23, 2010	39.61	40.16	39.04	39.42	1,637,455	-0.50(-1.25%)
Feb 22, 2010	40.72	40.73	39.63	39.92	1,187,072	-0.78(-1.92%)
Feb 19, 2010	40.23	40.72	40.23	40.70	982,786	+0.45(+1.12%)
Feb 18, 2010	39.93	40.43	39.93	40.25	1,282,466	+0.47(+1.18%)
Feb 17, 2010	38.80	39.98	38.74	39.78	1,522,234	+1.10(+2.84%)
Feb 16, 2010	38.46	38.73	37.80	38.68	1,017,272	+0.30(+0.78%)
Feb 12, 2010	37.76	38.38	38.38	38.38	1,311,300	+0.28(+0.73%)
Feb 11, 2010	37.58	39.00	37.48	38.10	1,927,240	+0.60(+1.60%)
Feb 10, 2010	37.77	37.90	37.11	37.50	693,739	-0.40(-1.06%)
Feb 09, 2010	37.74	38.36	37.33	37.90	1,208,365	+0.48(+1.28%)
Feb 08, 2010	37.00	37.60	37.00	37.42	1,685,852	-0.19(-0.51%)
Feb 05, 2010	38.50	38.68	36.15	37.61	3,571,108	-0.81(-2.11%)
Feb 04, 2010	39.78	39.84	38.27	38.42	2,192,498	-1.81(-4.50%)
Feb 03, 2010	40.36	40.42	39.54	40.23	1,427,266	-0.26(-0.64%)
Feb 02, 2010	39.25	40.50	38.93	40.49	2,023,990	+1.15(+2.92%)
Feb 01, 2010	39.93	39.93	39.18	39.34	2,358,778	+0.94(+2.45%)
Jan 29, 2010	38.75	39.17	38.36	38.40	1,322,528	-0.25(-0.65%)
Jan 28, 2010	39.01	39.37	38.20	38.65	1,486,104	-0.35(-0.90%)
Jan 27, 2010	38.81	39.34	38.63	39.00	1,908,110	-0.02(-0.05%)
Jan 26, 2010	39.50	39.75	38.95	39.02	1,429,974	-0.50(-1.27%)
Jan 25, 2010	40.23	40.34	39.41	39.52	1,107,786	-0.62(-1.54%)
Jan 22, 2010	39.88	40.75	39.88	40.14	1,345,389	+0.29(+0.73%)
Jan 21, 2010	40.96	40.96	39.54	39.85	1,876,552	-0.89(-2.18%)
Jan 20, 2010	41.43	41.86	40.61	40.74	1,614,846	-0.94(-2.26%)
Jan 19, 2010	40.33	41.78	40.33	41.68	2,199,652	+1.47(+3.66%)
Jan 15, 2010	41.74	40.21	40.21	40.21	2,367,300	-1.09(-2.64%)
Jan 14, 2010	42.48	42.69	41.11	41.30	1,892,547	-1.42(-3.32%)
Jan 13, 2010	41.80	42.94	41.60	42.72	1,601,214	+0.93(+2.23%)
Jan 12, 2010	41.87	42.61	41.11	41.79	2,179,378	-0.04(-0.10%)
Jan 11, 2010	40.81	42.13	40.50	41.83	2,193,061	+1.16(+2.85%)
Jan 08, 2010	41.45	41.50	40.41	40.67	3,687,878	-0.83(-2.00%)
Jan 07, 2010	42.00	42.49	41.44	41.50	1,873,157	-0.53(-1.26%)
Jan 06, 2010	42.51	42.87	41.86	42.03	2,313,617	-0.75(-1.75%)
Jan 05, 2010	43.06	43.35	42.50	42.78	2,456,493	-1.46(-3.30%)
Jan 04, 2010	42.85	44.24	42.80	44.24	1,744,856	+1.39(+3.24%)
Dec 31, 2009	43.49	42.85	42.85	42.85	864,500	-0.70(-1.61%)
Dec 30, 2009	43.53	44.04	43.38	43.55	921,494	+0.20(+0.46%)
Dec 29, 2009	43.40	43.53	43.09	43.35	1,081,774	+0.13(+0.30%)
Dec 28, 2009	43.00	43.53	42.92	43.22	742,011	+0.18(+0.42%)
Dec 24, 2009	42.67	43.04	42.35	43.04	283,056	+0.39(+0.91%)
Dec 23, 2009	43.01	43.16	42.55	42.65	1,174,222	-0.25(-0.58%)
Dec 22, 2009	42.15	43.02	42.02	42.90	1,471,073	+0.75(+1.78%)
Dec 21, 2009	42.30	42.72	41.74	42.15	2,016,599	-0.19(-0.45%)
Dec 18, 2009	41.10	42.35	41.00	42.34	5,747,317	+1.21(+2.94%)
Dec 17, 2009	42.27	42.61	41.13	41.13	2,574,243	-1.38(-3.25%)
Dec 16, 2009	41.62	42.52	41.31	42.51	2,827,181	+0.95(+2.29%)
Dec 15, 2009	40.37	41.57	40.22	41.56	3,132,929	+0.96(+2.36%)
Dec 14, 2009	39.89	40.64	39.72	40.60	1,432,210	+0.70(+1.75%)
Dec 11, 2009	40.39	40.59	39.40	39.90	1,350,011	-0.39(-0.97%)
Dec 10, 2009	40.16	40.62	39.80	40.29	1,453,942	+0.11(+0.27%)
Dec 09, 2009	39.64	40.28	39.13	40.18	1,868,038	+0.36(+0.90%)
Dec 08, 2009	39.00	39.85	38.67	39.82	1,725,150	+0.63(+1.61%)
Dec 07, 2009	39.70	39.80	38.89	39.19	1,299,797	-0.44(-1.11%)
Dec 04, 2009	40.23	40.44	39.16	39.63	2,292,614	-0.59(-1.47%)
Dec 03, 2009	39.98	40.39	38.97	40.22	7,632,150	+0.73(+1.85%)
Dec 02, 2009	39.70	40.05	39.34	39.49	1,403,748	-0.37(-0.93%)

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.