Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	47.67	47.84	46.83	47.41	13,933,258	-0.21(-0.45%)
Feb 25, 2010	45.51	47.83	44.83	47.63	21,583,750	+0.96(+2.05%)
Feb 24, 2010	46.05	47.06	45.56	46.67	17,963,824	-0.17(-0.36%)
Feb 23, 2010	47.48	47.70	45.54	46.84	18,169,642	-1.07(-2.24%)
Feb 22, 2010	48.31	48.48	47.39	47.92	14,571,571	+0.19(+0.39%)
Feb 19, 2010	45.39	47.99	45.28	47.73	24,979,020	+2.09(+4.57%)
Feb 18, 2010	44.86	45.90	44.78	45.64	18,310,428	+0.10(+0.22%)
Feb 17, 2010	46.45	46.99	44.84	45.54	21,419,030	-0.26(-0.57%)
Feb 16, 2010	44.09	46.19	43.93	45.80	30,470,020	+2.83(+6.59%)
Feb 12, 2010	41.14	42.97	42.97	42.97	29,367,984	+0.87(+2.06%)
Feb 11, 2010	39.96	42.44	39.87	42.10	25,720,914	+2.36(+5.95%)
Feb 10, 2010	40.77	41.32	39.42	39.74	22,114,404	-1.47(-3.56%)
Feb 09, 2010	40.71	41.65	40.26	41.21	24,312,216	+1.72(+4.35%)
Feb 08, 2010	40.14	41.11	39.09	39.49	18,486,024	-0.57(-1.43%)
Feb 05, 2010	39.52	40.11	37.86	40.06	31,977,122	+0.64(+1.61%)
Feb 04, 2010	40.89	40.99	39.38	39.43	22,749,024	-2.92(-6.89%)
Feb 03, 2010	42.31	43.06	41.69	42.34	14,199,930	-0.64(-1.50%)
Feb 02, 2010	43.12	43.17	42.00	42.99	23,089,650	+1.71(+4.14%)
Feb 01, 2010	40.41	42.38	40.33	41.28	21,643,158	+1.53(+3.85%)
Jan 29, 2010	41.26	42.49	39.14	39.75	33,431,120	-1.03(-2.52%)
Jan 28, 2010	42.29	42.64	40.46	40.78	30,492,780	-0.91(-2.19%)
Jan 27, 2010	43.61	43.85	40.30	41.69	53,676,444	-2.69(-6.07%)
Jan 26, 2010	50.31	47.77	44.27	44.38	46,284,048	-5.92(-11.77%)
Jan 25, 2010	50.79	51.43	49.20	50.31	17,912,404	+1.10(+2.24%)
Jan 22, 2010	50.37	52.31	48.58	49.20	31,393,728	-2.40(-4.65%)
Jan 21, 2010	56.62	57.13	51.57	51.60	30,057,588	-4.99(-8.82%)
Jan 20, 2010	57.27	57.33	55.68	56.59	16,950,652	-1.95(-3.33%)
Jan 19, 2010	56.28	58.63	56.05	58.54	15,794,343	+3.04(+5.48%)
Jan 15, 2010	56.59	55.50	55.50	55.50	14,119,554	-1.36(-2.39%)
Jan 14, 2010	56.65	57.14	55.87	56.86	12,352,548	+0.35(+0.62%)
Jan 13, 2010	56.99	57.21	54.95	56.51	14,773,645	+0.21(+0.38%)
Jan 12, 2010	55.32	57.90	55.29	56.30	25,631,372	+0.00(+0.00%)
Jan 11, 2010	59.22	59.45	56.18	56.30	21,698,110	-2.16(-3.69%)
Jan 08, 2010	54.43	59.12	54.36	58.46	29,064,966	+3.96(+7.27%)
Jan 07, 2010	53.89	54.57	52.67	54.49	13,569,156	+0.46(+0.84%)
Jan 06, 2010	51.82	54.39	51.75	54.04	13,224,560	+2.30(+4.44%)
Jan 05, 2010	51.95	52.29	51.24	51.74	10,063,756	-0.07(-0.14%)
Jan 04, 2010	50.48	52.22	50.29	51.81	11,557,785	+2.50(+5.06%)
Dec 31, 2009	49.88	49.31	49.31	49.31	4,012,265	-0.35(-0.70%)
Dec 30, 2009	48.25	50.07	48.16	49.66	8,953,552	+0.72(+1.46%)
Dec 29, 2009	50.79	50.90	48.81	48.95	9,534,507	-1.59(-3.15%)
Dec 28, 2009	51.49	52.06	50.13	50.54	9,692,396	-0.33(-0.65%)
Dec 24, 2009	49.44	51.01	49.33	50.87	6,863,060	+1.66(+3.36%)
Dec 23, 2009	47.67	49.30	47.49	49.21	7,908,771	+1.71(+3.60%)
Dec 22, 2009	46.83	47.59	46.24	47.50	9,021,524	+1.36(+2.95%)
Dec 21, 2009	44.59	46.94	44.56	46.15	12,092,514	+2.10(+4.77%)
Dec 18, 2009	44.21	44.26	43.26	44.04	8,163,128	+0.45(+1.03%)
Dec 17, 2009	44.07	44.37	43.50	43.60	8,284,491	-0.50(-1.14%)
Dec 16, 2009	43.79	44.62	43.60	44.10	10,440,208	+0.91(+2.11%)
Dec 15, 2009	43.10	44.02	43.02	43.18	6,613,388	-0.30(-0.70%)
Dec 14, 2009	43.40	43.61	43.24	43.49	9,308,160	+1.32(+3.12%)
Dec 11, 2009	41.56	42.44	41.15	42.17	9,313,340	+0.96(+2.32%)
Dec 10, 2009	41.71	42.17	41.00	41.22	10,821,458	-0.60(-1.43%)
Dec 09, 2009	39.86	41.90	39.40	41.82	15,636,832	+2.25(+5.67%)
Dec 08, 2009	39.54	39.97	39.10	39.57	9,018,639	-0.47(-1.16%)
Dec 07, 2009	39.51	40.81	39.51	40.03	9,496,508	+0.32(+0.81%)
Dec 04, 2009	40.96	41.51	38.75	39.71	15,596,510	-0.50(-1.25%)
Dec 03, 2009	40.83	41.22	40.06	40.21	10,583,605	-0.42(-1.03%)
Dec 02, 2009	40.61	41.20	40.33	40.63	8,295,399	+0.21(+0.53%)

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.