Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	50.13	50.61	49.94	50.23	1,047,144	+0.08(+0.16%)
Feb 25, 2010	50.00	50.22	49.49	50.15	1,203,191	-0.18(-0.35%)
Feb 24, 2010	50.35	50.74	50.13	50.33	1,223,048	+0.05(+0.10%)
Feb 23, 2010	50.76	50.83	49.96	50.27	936,705	-0.67(-1.31%)
Feb 22, 2010	50.90	51.09	50.58	50.94	800,641	+0.04(+0.07%)
Feb 19, 2010	51.07	51.36	50.51	50.90	1,223,896	-0.26(-0.51%)
Feb 18, 2010	50.92	51.25	50.81	51.17	875,332	+0.05(+0.10%)
Feb 17, 2010	51.19	51.29	50.83	51.12	1,123,232	-0.02(-0.03%)
Feb 16, 2010	50.35	51.13	50.24	51.13	1,141,547	+0.98(+1.96%)
Feb 12, 2010	49.98	50.15	50.15	50.15	1,320,080	-0.32(-0.63%)
Feb 11, 2010	49.43	50.76	49.43	50.47	2,734,902	+0.81(+1.62%)
Feb 10, 2010	49.07	50.13	49.04	49.66	2,888,484	+0.53(+1.07%)
Feb 09, 2010	48.97	49.53	48.69	49.13	1,733,642	+0.58(+1.19%)
Feb 08, 2010	48.37	49.34	48.37	48.56	1,527,250	-0.01(-0.02%)
Feb 05, 2010	48.63	48.71	47.94	48.57	1,970,963	-0.17(-0.34%)
Feb 04, 2010	49.58	49.84	48.69	48.73	1,847,726	-1.59(-3.15%)
Feb 03, 2010	50.97	50.97	49.99	50.32	1,451,888	-0.76(-1.49%)
Feb 02, 2010	50.04	51.27	49.90	51.08	2,480,680	+1.77(+3.59%)
Feb 01, 2010	49.47	50.02	48.69	49.31	2,365,413	-0.04(-0.07%)
Jan 29, 2010	49.89	49.91	48.50	49.35	4,011,176	-0.46(-0.93%)
Jan 28, 2010	51.04	51.94	49.52	49.81	3,988,732	-2.65(-5.06%)
Jan 27, 2010	52.98	52.98	51.60	52.46	1,889,019	-0.68(-1.29%)
Jan 26, 2010	53.17	53.59	52.94	53.15	1,562,939	-0.16(-0.30%)
Jan 25, 2010	53.64	54.45	53.03	53.31	2,152,606	+0.22(+0.41%)
Jan 22, 2010	54.41	55.21	53.06	53.09	1,902,161	-0.67(-1.24%)
Jan 21, 2010	54.79	55.20	53.61	53.75	1,184,689	-1.03(-1.89%)
Jan 20, 2010	55.81	56.75	54.36	54.79	1,762,910	-1.03(-1.85%)
Jan 19, 2010	54.27	55.85	54.23	55.82	1,890,649	+1.72(+3.17%)
Jan 15, 2010	54.75	54.10	54.10	54.10	1,633,836	-0.86(-1.56%)
Jan 14, 2010	54.67	55.08	54.45	54.96	862,032	+0.16(+0.29%)
Jan 13, 2010	54.55	55.01	54.09	54.80	874,703	+0.36(+0.66%)
Jan 12, 2010	55.37	55.69	54.09	54.44	1,684,765	-1.07(-1.93%)
Jan 11, 2010	54.67	55.91	54.50	55.51	1,627,461	+1.20(+2.21%)
Jan 08, 2010	54.16	55.06	53.53	54.31	2,453,238	-1.17(-2.10%)
Jan 07, 2010	55.07	55.81	54.46	55.48	1,921,363	+1.24(+2.29%)
Jan 06, 2010	54.37	54.43	53.86	54.23	1,457,779	-0.02(-0.03%)
Jan 05, 2010	53.73	54.30	53.14	54.25	1,960,944	+1.66(+3.17%)
Jan 04, 2010	51.97	52.69	51.97	52.59	892,900	+0.80(+1.54%)
Dec 31, 2009	52.26	51.79	51.79	51.79	641,778	-0.57(-1.09%)
Dec 30, 2009	52.69	52.76	52.18	52.36	658,638	-0.37(-0.70%)
Dec 29, 2009	52.81	52.97	52.59	52.73	673,563	-0.14(-0.27%)
Dec 28, 2009	52.81	53.03	52.53	52.87	622,263	+0.06(+0.12%)
Dec 24, 2009	52.69	52.84	52.58	52.81	267,589	+0.18(+0.33%)
Dec 23, 2009	52.25	52.67	51.88	52.63	872,273	+0.55(+1.06%)
Dec 22, 2009	51.52	52.13	51.52	52.08	706,732	+0.49(+0.95%)
Dec 21, 2009	51.39	52.11	51.39	51.59	769,358	+0.36(+0.70%)
Dec 18, 2009	51.05	51.47	50.42	51.23	2,053,137	-0.18(-0.36%)
Dec 17, 2009	51.82	52.00	51.39	51.41	1,630,958	-0.55(-1.06%)
Dec 16, 2009	52.45	53.13	51.93	51.97	1,785,522	-0.67(-1.27%)
Dec 15, 2009	52.46	53.01	52.06	52.63	1,607,839	+0.17(+0.32%)
Dec 14, 2009	52.13	52.77	52.13	52.46	1,080,767	+0.46(+0.88%)
Dec 11, 2009	51.78	52.21	51.75	52.01	1,338,934	+0.13(+0.25%)
Dec 10, 2009	51.09	52.11	50.99	51.88	1,259,631	+1.14(+2.24%)
Dec 09, 2009	51.07	51.26	50.31	50.74	1,802,343	-0.46(-0.89%)
Dec 08, 2009	51.35	51.58	50.81	51.19	2,338,498	-0.60(-1.17%)
Dec 07, 2009	51.35	52.26	51.35	51.80	1,097,528	+0.18(+0.36%)
Dec 04, 2009	51.16	51.80	50.93	51.61	1,605,578	+0.67(+1.32%)
Dec 03, 2009	51.61	52.08	50.90	50.94	3,637,697	-0.73(-1.41%)
Dec 02, 2009	51.47	51.90	51.39	51.67	1,898,142	+0.19(+0.37%)

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.