Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	50.78	50.82	50.21	50.49	74,753,960	-0.21(-0.41%)
Feb 25, 2010	49.99	50.74	49.83	50.70	64,618,280	+0.02(+0.03%)
Feb 24, 2010	50.44	50.93	50.29	50.68	62,785,492	+0.43(+0.85%)
Feb 23, 2010	50.78	50.85	50.11	50.25	73,345,144	-0.59(-1.17%)
Feb 22, 2010	50.99	51.01	50.66	50.85	56,403,080	+0.15(+0.30%)
Feb 19, 2010	50.44	50.95	50.33	50.70	70,712,752	+0.06(+0.13%)
Feb 18, 2010	50.22	50.65	50.05	50.63	53,544,000	+0.41(+0.82%)
Feb 17, 2010	50.13	50.33	49.86	50.22	62,765,856	+0.34(+0.68%)
Feb 16, 2010	49.57	49.93	49.10	49.88	62,186,352	+0.83(+1.69%)
Feb 12, 2010	48.24	49.06	49.06	49.06	81,983,152	+0.36(+0.73%)
Feb 11, 2010	47.80	48.73	47.43	48.70	64,644,408	+0.76(+1.59%)
Feb 10, 2010	47.68	48.06	47.18	47.94	69,287,280	+0.11(+0.24%)
Feb 09, 2010	47.74	48.18	47.23	47.83	114,419,864	+0.47(+0.98%)
Feb 08, 2010	47.50	47.91	47.13	47.36	76,596,392	-0.29(-0.61%)
Feb 05, 2010	47.57	47.70	46.63	47.65	132,792,960	+0.18(+0.39%)
Feb 04, 2010	48.77	48.78	47.42	47.46	123,344,144	-1.64(-3.34%)
Feb 03, 2010	49.20	49.55	48.71	49.10	62,493,180	-0.33(-0.67%)
Feb 02, 2010	48.90	49.49	48.73	49.43	88,373,992	+0.79(+1.62%)
Feb 01, 2010	48.55	48.99	48.37	48.65	75,409,488	+0.32(+0.67%)
Jan 29, 2010	49.06	49.60	48.21	48.33	98,679,248	-0.54(-1.10%)
Jan 28, 2010	49.81	49.84	48.41	48.86	116,690,472	-0.18(-0.36%)
Jan 27, 2010	48.98	49.79	48.81	49.04	90,262,272	-0.15(-0.31%)
Jan 26, 2010	49.50	49.87	49.15	49.19	72,409,552	-0.49(-0.99%)
Jan 25, 2010	49.91	49.96	49.31	49.68	77,491,328	+0.06(+0.11%)
Jan 22, 2010	50.46	50.70	49.19	49.63	104,193,248	-0.91(-1.79%)
Jan 21, 2010	51.42	51.84	50.36	50.53	122,300,992	-0.85(-1.65%)
Jan 20, 2010	51.77	51.77	50.80	51.38	77,723,152	-0.76(-1.45%)
Jan 19, 2010	51.39	52.15	51.39	52.14	58,261,572	+0.94(+1.84%)
Jan 15, 2010	51.97	51.20	51.20	51.20	85,485,024	-0.76(-1.45%)
Jan 14, 2010	51.56	52.11	51.47	51.95	52,068,052	+0.19(+0.37%)
Jan 13, 2010	51.28	51.86	50.83	51.76	49,135,132	+0.66(+1.29%)
Jan 12, 2010	51.34	51.58	50.86	51.10	57,035,612	-0.56(-1.09%)
Jan 11, 2010	52.08	52.16	51.46	51.66	64,191,512	-0.21(-0.40%)
Jan 08, 2010	51.40	51.87	51.29	51.87	60,715,452	+0.28(+0.55%)
Jan 07, 2010	51.24	51.63	50.77	51.59	69,810,184	+0.33(+0.64%)
Jan 06, 2010	51.26	51.53	51.08	51.26	74,269,576	+0.00(+0.00%)
Jan 05, 2010	51.36	51.60	51.04	51.26	69,063,672	-0.18(-0.34%)
Jan 04, 2010	50.88	51.48	50.87	51.44	53,316,988	+1.24(+2.47%)
Dec 31, 2009	50.83	50.20	50.20	50.20	42,798,920	-0.60(-1.19%)
Dec 30, 2009	50.68	51.04	50.37	50.80	56,308,484	-0.03(-0.06%)
Dec 29, 2009	50.99	51.07	50.79	50.83	29,958,940	-0.02(-0.05%)
Dec 28, 2009	51.12	51.14	50.62	50.86	44,511,124	-0.08(-0.16%)
Dec 24, 2009	50.88	50.96	50.75	50.94	20,551,762	+0.19(+0.38%)
Dec 23, 2009	50.41	50.78	50.07	50.74	61,576,120	+0.83(+1.67%)
Dec 22, 2009	49.50	49.98	49.40	49.91	48,576,084	+0.53(+1.07%)
Dec 21, 2009	49.16	49.55	49.16	49.39	59,736,352	+0.58(+1.19%)
Dec 18, 2009	48.69	48.81	48.12	48.80	80,072,704	+0.45(+0.92%)
Dec 17, 2009	48.61	48.80	48.01	48.36	76,364,656	-0.32(-0.66%)
Dec 16, 2009	48.90	49.16	48.58	48.68	70,962,480	+0.09(+0.18%)
Dec 15, 2009	48.63	49.08	48.49	48.59	69,420,920	-0.14(-0.28%)
Dec 14, 2009	48.41	48.96	48.34	48.73	60,482,700	+0.73(+1.51%)
Dec 11, 2009	47.89	48.08	47.45	48.00	63,361,992	+0.45(+0.94%)
Dec 10, 2009	47.96	48.21	47.35	47.55	68,093,080	-0.19(-0.40%)
Dec 09, 2009	47.82	47.94	47.31	47.74	69,619,088	-0.15(-0.32%)
Dec 08, 2009	47.98	48.24	47.37	47.90	74,683,008	-0.37(-0.78%)
Dec 07, 2009	48.19	48.53	47.95	48.27	69,626,760	+0.07(+0.15%)
Dec 04, 2009	48.02	48.56	47.29	48.20	125,900,648	+1.16(+2.48%)
Dec 03, 2009	47.85	48.16	47.01	47.03	67,524,480	-0.58(-1.22%)
Dec 02, 2009	47.12	48.03	47.11	47.62	89,269,808	+0.56(+1.19%)

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.