Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	37.14	38.20	37.14	37.82	705,726	+0.61(+1.64%)
Feb 25, 2010	36.39	37.34	36.03	37.21	879,857	+0.29(+0.79%)
Feb 24, 2010	36.94	37.43	36.38	36.92	877,162	-0.04(-0.11%)
Feb 23, 2010	37.76	37.78	36.28	36.96	1,320,819	-0.90(-2.38%)
Feb 22, 2010	38.27	38.27	37.40	37.86	776,315	+0.06(+0.16%)
Feb 19, 2010	37.81	38.00	37.40	37.80	499,785	-0.25(-0.66%)
Feb 18, 2010	37.71	38.15	37.63	38.05	474,022	+0.02(+0.05%)
Feb 17, 2010	37.76	38.50	37.62	38.03	1,542,164	+0.60(+1.60%)
Feb 16, 2010	36.34	37.55	35.90	37.43	1,102,531	+1.37(+3.80%)
Feb 12, 2010	36.59	36.06	36.06	36.06	888,200	-0.92(-2.49%)
Feb 11, 2010	35.99	37.04	35.39	36.98	1,476,175	+0.97(+2.69%)
Feb 10, 2010	36.30	36.58	35.26	36.01	1,356,598	-0.08(-0.22%)
Feb 09, 2010	36.33	36.68	35.59	36.09	892,181	+0.24(+0.67%)
Feb 08, 2010	36.09	36.65	35.67	35.85	561,663	-0.20(-0.55%)
Feb 05, 2010	36.00	36.32	35.50	36.05	1,083,026	+0.12(+0.33%)
Feb 04, 2010	37.08	37.08	35.83	35.93	916,034	-1.43(-3.83%)
Feb 03, 2010	37.91	38.01	37.36	37.36	842,170	-0.48(-1.27%)
Feb 02, 2010	36.37	37.96	36.37	37.84	1,580,335	+1.38(+3.78%)
Feb 01, 2010	35.49	37.42	35.27	36.46	2,669,784	+0.30(+0.83%)
Jan 29, 2010	37.50	37.86	35.93	36.16	913,712	-1.20(-3.21%)
Jan 28, 2010	37.90	38.41	36.90	37.36	1,568,269	-0.53(-1.40%)
Jan 27, 2010	38.69	38.69	37.30	37.89	2,251,479	-0.82(-2.12%)
Jan 26, 2010	39.07	39.11	38.03	38.71	1,876,906	-0.58(-1.48%)
Jan 25, 2010	39.88	39.90	39.03	39.29	1,540,644	+0.26(+0.67%)
Jan 22, 2010	41.45	41.45	38.55	39.03	2,501,072	-2.43(-5.86%)
Jan 21, 2010	43.25	43.55	41.26	41.46	1,543,788	-1.66(-3.85%)
Jan 20, 2010	44.26	44.26	42.67	43.12	755,858	-1.51(-3.38%)
Jan 19, 2010	44.70	45.23	44.29	44.63	658,237	-0.10(-0.22%)
Jan 15, 2010	45.70	44.73	44.73	44.73	729,300	-0.70(-1.54%)
Jan 14, 2010	45.35	46.25	45.26	45.43	521,696	+0.31(+0.69%)
Jan 13, 2010	46.44	46.45	44.66	45.12	1,331,234	+0.55(+1.23%)
Jan 12, 2010	45.55	45.83	44.15	44.57	1,331,011	-1.30(-2.83%)
Jan 11, 2010	45.50	46.12	45.16	45.87	760,116	+0.96(+2.14%)
Jan 08, 2010	44.87	45.33	44.23	44.91	1,043,039	-0.23(-0.51%)
Jan 07, 2010	46.40	46.40	44.95	45.14	846,185	-0.86(-1.87%)
Jan 06, 2010	46.32	47.25	45.53	46.00	707,274	-0.21(-0.45%)
Jan 05, 2010	45.95	46.31	45.00	46.21	1,166,721	+0.46(+1.01%)
Jan 04, 2010	45.69	46.25	45.54	45.75	660,164	+0.57(+1.26%)
Dec 31, 2009	45.00	45.18	45.18	45.18	508,800	-0.04(-0.09%)
Dec 30, 2009	44.50	45.39	44.41	45.22	555,383	+0.50(+1.12%)
Dec 29, 2009	43.86	44.96	43.61	44.72	530,577	+0.07(+0.16%)
Dec 28, 2009	44.04	44.94	44.04	44.65	453,152	-0.06(-0.13%)
Dec 24, 2009	44.79	45.00	44.41	44.71	267,591	-0.15(-0.33%)
Dec 23, 2009	44.36	45.18	44.00	44.86	842,424	+0.83(+1.89%)
Dec 22, 2009	44.23	44.27	43.22	44.03	683,681	-0.21(-0.47%)
Dec 21, 2009	45.00	45.05	43.90	44.24	675,090	-0.45(-1.01%)
Dec 18, 2009	45.05	45.14	44.48	44.69	948,788	-0.17(-0.38%)
Dec 17, 2009	45.62	45.74	44.52	44.86	502,020	-1.14(-2.48%)
Dec 16, 2009	46.55	46.74	45.81	46.00	425,929	-0.21(-0.45%)
Dec 15, 2009	45.63	46.73	45.55	46.21	833,299	+0.20(+0.43%)
Dec 14, 2009	45.10	46.04	44.89	46.01	796,309	+1.06(+2.36%)
Dec 11, 2009	45.05	45.28	44.64	44.95	704,895	+0.37(+0.83%)
Dec 10, 2009	44.00	44.99	43.90	44.58	810,501	+0.82(+1.87%)
Dec 09, 2009	43.40	44.30	43.30	43.76	982,980	+0.46(+1.06%)
Dec 08, 2009	43.62	44.10	42.62	43.30	1,408,304	-0.52(-1.19%)
Dec 07, 2009	45.04	45.10	43.63	43.82	724,666	-1.16(-2.58%)
Dec 04, 2009	45.94	46.00	43.75	44.98	1,052,428	-0.74(-1.62%)
Dec 03, 2009	46.63	46.93	45.66	45.72	359,775	-0.62(-1.34%)
Dec 02, 2009	46.74	47.09	46.15	46.34	663,907	-0.38(-0.81%)

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.