Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	44.10	44.18	43.68	43.82	5,123,210	-0.31(-0.70%)
Feb 25, 2010	43.33	44.21	43.27	44.13	4,917,386	+0.39(+0.89%)
Feb 24, 2010	43.69	44.00	43.56	43.74	4,046,595	+0.25(+0.58%)
Feb 23, 2010	43.58	43.78	43.41	43.49	4,287,282	-0.20(-0.46%)
Feb 22, 2010	44.13	44.16	43.62	43.69	4,180,389	-0.25(-0.57%)
Feb 19, 2010	43.64	44.10	43.59	43.94	3,492,720	+0.13(+0.30%)
Feb 18, 2010	43.79	43.93	43.54	43.81	3,165,792	-0.06(-0.15%)
Feb 17, 2010	43.69	44.05	43.65	43.87	3,705,520	+0.27(+0.63%)
Feb 16, 2010	42.85	43.73	42.62	43.60	5,638,624	+1.00(+2.34%)
Feb 12, 2010	42.54	42.60	42.60	42.60	6,035,647	-0.28(-0.65%)
Feb 11, 2010	42.30	42.96	42.16	42.88	5,608,688	+0.37(+0.88%)
Feb 10, 2010	42.16	42.63	41.96	42.51	6,290,027	+0.41(+0.97%)
Feb 09, 2010	42.13	42.27	41.70	42.10	4,866,714	+0.44(+1.07%)
Feb 08, 2010	41.74	42.11	41.65	41.66	4,633,514	-0.32(-0.75%)
Feb 05, 2010	41.98	42.20	41.60	41.97	6,690,859	+0.04(+0.10%)
Feb 04, 2010	41.68	42.23	41.63	41.93	8,322,288	+0.07(+0.17%)
Feb 03, 2010	41.98	42.24	41.83	41.86	7,354,308	-0.25(-0.60%)
Feb 02, 2010	41.55	42.19	41.27	42.11	7,301,816	+0.62(+1.49%)
Feb 01, 2010	41.41	41.50	41.10	41.49	5,995,343	+0.34(+0.84%)
Jan 29, 2010	41.26	41.94	41.12	41.15	7,556,579	+0.06(+0.14%)
Jan 28, 2010	41.36	41.43	40.88	41.09	4,461,794	-0.13(-0.31%)
Jan 27, 2010	41.35	41.58	41.04	41.22	5,270,529	-0.29(-0.69%)
Jan 26, 2010	40.98	41.90	40.94	41.50	4,927,590	+0.27(+0.66%)
Jan 25, 2010	41.09	41.43	40.66	41.23	3,755,263	+0.34(+0.84%)
Jan 22, 2010	41.12	41.53	40.87	40.89	5,891,805	-0.32(-0.78%)
Jan 21, 2010	41.65	41.98	41.09	41.21	4,784,587	-0.54(-1.29%)
Jan 20, 2010	41.90	42.04	41.28	41.75	6,259,576	-0.49(-1.15%)
Jan 19, 2010	42.39	42.47	42.12	42.24	3,570,505	+0.11(+0.27%)
Jan 15, 2010	42.26	42.12	42.12	42.12	4,301,273	+0.05(+0.12%)
Jan 14, 2010	42.36	42.45	42.06	42.07	2,994,763	-0.49(-1.14%)
Jan 13, 2010	42.35	42.69	42.23	42.56	2,863,371	+0.27(+0.63%)
Jan 12, 2010	42.44	42.55	42.07	42.29	2,949,540	-0.23(-0.54%)
Jan 11, 2010	42.42	42.57	42.27	42.52	2,554,682	+0.05(+0.12%)
Jan 08, 2010	42.61	42.71	42.34	42.47	3,277,593	-0.31(-0.72%)
Jan 07, 2010	43.05	43.30	42.46	42.78	6,319,278	-0.21(-0.48%)
Jan 06, 2010	42.32	43.02	42.27	42.99	5,196,140	+0.55(+1.30%)
Jan 05, 2010	42.46	42.57	42.16	42.44	3,874,317	-0.13(-0.30%)
Jan 04, 2010	42.36	43.04	42.36	42.56	4,578,240	+0.17(+0.41%)
Dec 31, 2009	43.16	42.39	42.39	42.39	2,600,137	-0.63(-1.47%)
Dec 30, 2009	43.08	43.34	42.89	43.02	2,342,723	-0.15(-0.35%)
Dec 29, 2009	43.34	43.48	43.13	43.17	2,504,550	-0.22(-0.50%)
Dec 28, 2009	43.27	43.53	43.22	43.39	2,440,107	+0.11(+0.27%)
Dec 24, 2009	43.20	43.42	43.05	43.27	2,346,725	+0.24(+0.55%)
Dec 23, 2009	42.70	43.21	42.70	43.04	4,111,450	+0.36(+0.84%)
Dec 22, 2009	42.29	42.84	42.29	42.68	4,223,801	+0.21(+0.51%)
Dec 21, 2009	42.11	42.67	42.01	42.46	2,950,518	+0.60(+1.44%)
Dec 18, 2009	41.58	41.88	41.21	41.86	6,337,786	+0.45(+1.09%)
Dec 17, 2009	41.93	41.97	41.41	41.41	4,015,257	-0.70(-1.65%)
Dec 16, 2009	42.38	42.63	42.07	42.11	3,990,768	-0.15(-0.36%)
Dec 15, 2009	42.57	42.61	42.17	42.26	3,900,878	-0.35(-0.82%)
Dec 14, 2009	42.49	42.79	42.39	42.61	3,035,593	+0.11(+0.25%)
Dec 11, 2009	42.30	42.62	42.25	42.50	4,462,590	+0.40(+0.95%)
Dec 10, 2009	42.38	42.53	41.72	42.10	7,783,353	+0.07(+0.17%)
Dec 09, 2009	42.06	42.27	41.63	42.03	5,227,867	-0.06(-0.15%)
Dec 08, 2009	42.16	42.24	41.55	42.09	5,378,198	-0.43(-1.01%)
Dec 07, 2009	42.36	42.80	42.31	42.52	3,381,018	+0.11(+0.27%)
Dec 04, 2009	42.56	42.98	42.03	42.41	6,889,293	+0.12(+0.29%)
Dec 03, 2009	42.56	42.68	42.20	42.29	11,620,908	-1.33(-3.04%)
Dec 02, 2009	43.45	43.81	43.20	43.61	6,024,312	+0.10(+0.23%)

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.