Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	42.24	42.98	42.08	42.38	2,134,531	+0.18(+0.42%)
Feb 25, 2010	41.66	42.61	41.10	42.20	2,314,884	+0.28(+0.66%)
Feb 24, 2010	41.97	42.04	41.19	41.92	2,441,430	+0.00(+0.00%)
Feb 23, 2010	42.53	42.74	41.76	41.92	2,713,479	-0.94(-2.19%)
Feb 22, 2010	41.02	42.96	40.92	42.86	6,402,942	+2.26(+5.56%)
Feb 19, 2010	41.03	41.29	40.35	40.61	4,422,942	-0.76(-1.84%)
Feb 18, 2010	41.54	42.00	41.09	41.37	2,758,871	-0.39(-0.94%)
Feb 17, 2010	41.47	42.35	41.35	41.76	1,899,996	+0.56(+1.37%)
Feb 16, 2010	41.49	41.59	40.51	41.20	1,674,755	+0.05(+0.13%)
Feb 12, 2010	41.46	41.14	41.14	41.14	2,475,945	-0.78(-1.86%)
Feb 11, 2010	42.34	42.38	41.46	41.92	2,325,045	-0.25(-0.59%)
Feb 10, 2010	42.99	42.99	41.09	42.17	3,052,554	-0.73(-1.71%)
Feb 09, 2010	42.40	43.28	41.42	42.91	3,497,071	+0.84(+1.99%)
Feb 08, 2010	42.07	42.72	41.63	42.07	1,545,538	-0.03(-0.07%)
Feb 05, 2010	41.78	42.26	40.87	42.10	3,518,538	-0.13(-0.32%)
Feb 04, 2010	43.78	43.78	42.23	42.23	2,418,867	-1.62(-3.70%)
Feb 03, 2010	44.97	45.06	43.45	43.86	2,520,682	-1.18(-2.62%)
Feb 02, 2010	43.81	45.07	43.45	45.04	2,899,518	+1.43(+3.27%)
Feb 01, 2010	42.98	45.10	41.35	43.61	9,826,391	+0.08(+0.18%)
Jan 29, 2010	43.97	44.51	43.46	43.53	2,983,103	-0.15(-0.35%)
Jan 28, 2010	44.11	44.96	43.36	43.69	3,705,429	-0.21(-0.47%)
Jan 27, 2010	43.20	44.87	42.81	43.89	3,609,849	+0.67(+1.55%)
Jan 26, 2010	44.41	44.49	43.07	43.22	4,200,003	-1.16(-2.60%)
Jan 25, 2010	45.57	46.03	44.23	44.37	5,121,047	-1.29(-2.82%)
Jan 22, 2010	46.29	47.08	45.50	45.66	4,337,905	-0.69(-1.49%)
Jan 21, 2010	45.78	46.72	45.67	46.35	10,131,682	+0.45(+0.98%)
Jan 20, 2010	47.14	47.15	45.04	45.91	12,202,771	-0.60(-1.29%)
Jan 19, 2010	44.14	46.79	44.14	46.51	10,685,344	+3.07(+7.07%)
Jan 15, 2010	43.10	43.43	43.43	43.43	2,955,409	+0.44(+1.02%)
Jan 14, 2010	41.87	43.52	41.86	43.00	3,834,496	+0.89(+2.10%)
Jan 13, 2010	41.40	42.21	40.58	42.11	2,742,732	+0.76(+1.84%)
Jan 12, 2010	41.62	41.89	40.85	41.35	2,671,559	-0.69(-1.64%)
Jan 11, 2010	42.51	42.74	41.82	42.04	2,234,637	-0.50(-1.18%)
Jan 08, 2010	42.81	43.00	42.26	42.54	2,694,282	-0.55(-1.27%)
Jan 07, 2010	41.41	43.60	41.41	43.09	4,139,663	+1.92(+4.65%)
Jan 06, 2010	40.88	41.49	40.61	41.17	1,883,841	+0.29(+0.70%)
Jan 05, 2010	41.00	41.33	40.53	40.88	2,078,084	-0.02(-0.04%)
Jan 04, 2010	39.78	40.98	39.78	40.90	2,243,181	+1.60(+4.08%)
Dec 31, 2009	39.84	39.30	39.30	39.30	928,772	-0.44(-1.10%)
Dec 30, 2009	40.07	40.09	39.48	39.74	1,258,843	-0.47(-1.16%)
Dec 29, 2009	40.63	40.82	40.02	40.20	1,574,423	-0.47(-1.14%)
Dec 28, 2009	40.57	40.89	40.41	40.67	1,554,849	-0.02(-0.04%)
Dec 24, 2009	41.07	41.07	40.44	40.69	1,362,188	-0.28(-0.68%)
Dec 23, 2009	40.54	41.37	40.48	40.96	2,389,727	+0.43(+1.06%)
Dec 22, 2009	40.91	40.91	40.40	40.53	2,762,516	+0.21(+0.51%)
Dec 21, 2009	39.58	41.09	39.54	40.33	3,577,023	+1.35(+3.47%)
Dec 18, 2009	39.30	39.30	38.52	38.98	3,093,312	+0.04(+0.12%)
Dec 17, 2009	39.48	39.48	38.19	38.93	2,277,370	-0.67(-1.70%)
Dec 16, 2009	38.91	39.91	38.76	39.60	4,218,395	+0.97(+2.50%)
Dec 15, 2009	37.69	38.99	37.57	38.64	3,660,850	+0.65(+1.72%)
Dec 14, 2009	37.89	38.05	37.77	37.98	2,999,164	+0.52(+1.39%)
Dec 11, 2009	37.69	38.14	37.32	37.46	2,708,265	-0.18(-0.48%)
Dec 10, 2009	36.75	37.84	36.67	37.64	4,302,426	+1.04(+2.84%)
Dec 09, 2009	36.67	37.36	36.22	36.60	3,247,873	+0.33(+0.91%)
Dec 08, 2009	36.76	37.22	36.12	36.27	2,956,362	-0.09(-0.25%)
Dec 07, 2009	36.65	37.60	35.90	36.36	3,041,026	+0.27(+0.74%)
Dec 04, 2009	36.88	37.20	35.95	36.09	3,456,630	-0.20(-0.54%)
Dec 03, 2009	38.30	38.33	36.24	36.29	3,044,446	-1.80(-4.72%)
Dec 02, 2009	37.97	38.31	37.74	38.09	1,820,019	+0.07(+0.19%)

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.