Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	44.60	44.86	44.40	44.76	66,222,356	+0.16(+0.36%)
Feb 25, 2010	44.11	44.70	43.83	44.60	97,903,608	-0.01(-0.02%)
Feb 24, 2010	44.41	44.79	44.32	44.61	86,508,760	+0.45(+1.02%)
Feb 23, 2010	44.69	44.74	43.95	44.16	95,780,448	-0.58(-1.30%)
Feb 22, 2010	45.01	45.03	44.56	44.74	72,027,360	-0.09(-0.20%)
Feb 19, 2010	44.76	45.05	44.62	44.83	80,416,416	-0.02(-0.04%)
Feb 18, 2010	44.54	44.93	44.45	44.85	65,542,296	+0.28(+0.63%)
Feb 17, 2010	44.50	44.57	44.26	44.57	82,483,064	+0.25(+0.56%)
Feb 16, 2010	44.08	44.35	43.85	44.32	83,833,160	+0.56(+1.28%)
Feb 12, 2010	43.28	43.76	43.76	43.76	93,938,496	+0.09(+0.21%)
Feb 11, 2010	43.01	43.79	42.76	43.67	92,942,424	+0.65(+1.51%)
Feb 10, 2010	43.10	43.31	42.75	43.02	94,036,224	-0.09(-0.21%)
Feb 09, 2010	43.17	43.51	42.76	43.11	118,930,008	+0.44(+1.03%)
Feb 08, 2010	42.92	43.18	42.64	42.67	94,309,912	-0.31(-0.72%)
Feb 05, 2010	42.75	43.02	42.12	42.98	213,618,496	+0.36(+0.84%)
Feb 04, 2010	43.58	43.66	42.62	42.62	151,565,168	-1.27(-2.89%)
Feb 03, 2010	43.45	43.97	43.42	43.89	93,196,008	+0.24(+0.55%)
Feb 02, 2010	43.31	43.78	43.03	43.65	110,642,824	+0.39(+0.90%)
Feb 01, 2010	42.91	43.28	42.88	43.26	136,790,416	+0.47(+1.10%)
Jan 29, 2010	43.90	44.02	42.63	42.79	212,125,984	-0.76(-1.75%)
Jan 28, 2010	44.40	44.43	43.32	43.55	221,284,736	-1.15(-2.57%)
Jan 27, 2010	44.29	44.85	44.01	44.70	161,457,984	+0.35(+0.79%)
Jan 26, 2010	44.28	44.89	44.05	44.35	140,713,392	+0.04(+0.09%)
Jan 25, 2010	44.39	44.60	44.12	44.31	154,067,760	+0.15(+0.34%)
Jan 22, 2010	45.34	45.48	44.04	44.16	171,098,640	-1.33(-2.92%)
Jan 21, 2010	46.06	46.35	45.30	45.49	204,851,904	-0.43(-0.94%)
Jan 20, 2010	46.27	46.60	45.43	45.92	145,561,696	-0.67(-1.44%)
Jan 19, 2010	45.96	46.64	45.95	46.59	84,286,048	+0.74(+1.61%)
Jan 15, 2010	46.47	45.85	45.85	45.85	126,849,296	-0.54(-1.16%)
Jan 14, 2010	46.26	46.52	46.22	46.39	75,430,504	+0.04(+0.09%)
Jan 13, 2010	45.93	46.49	45.61	46.35	100,590,032	+0.57(+1.25%)
Jan 12, 2010	46.08	46.14	45.53	45.78	90,217,872	-0.58(-1.25%)
Jan 11, 2010	46.60	46.64	46.12	46.36	104,487,440	-0.19(-0.41%)
Jan 08, 2010	46.04	46.55	45.93	46.55	88,886,600	+0.38(+0.82%)
Jan 07, 2010	46.20	46.27	45.92	46.17	77,049,096	+0.03(+0.07%)
Jan 06, 2010	46.39	46.55	46.07	46.14	95,990,344	-0.28(-0.60%)
Jan 05, 2010	46.38	46.50	46.16	46.42	62,906,920	+0.00(+0.00%)
Jan 04, 2010	46.32	46.48	46.27	46.42	62,779,764	+0.67(+1.46%)
Dec 31, 2009	46.26	45.75	45.75	45.75	50,079,200	-0.42(-0.91%)
Dec 30, 2009	46.00	46.26	45.96	46.17	57,575,000	+0.14(+0.30%)
Dec 29, 2009	46.22	46.25	45.99	46.03	32,386,562	-0.19(-0.41%)
Dec 28, 2009	46.08	46.30	45.94	46.22	49,352,956	+0.24(+0.52%)
Dec 24, 2009	45.61	45.98	45.60	45.98	31,770,350	+0.42(+0.92%)
Dec 23, 2009	45.34	45.57	45.21	45.56	73,885,648	+0.33(+0.73%)
Dec 22, 2009	45.08	45.29	45.03	45.23	51,536,516	+0.27(+0.60%)
Dec 21, 2009	44.67	45.13	44.67	44.96	82,354,768	+0.50(+1.12%)
Dec 18, 2009	44.14	44.48	44.00	44.46	96,442,560	+0.64(+1.46%)
Dec 17, 2009	44.17	44.21	43.76	43.82	90,169,568	-0.54(-1.22%)
Dec 16, 2009	44.47	44.70	44.29	44.36	61,583,084	+0.06(+0.14%)
Dec 15, 2009	44.41	44.67	44.17	44.30	61,146,964	-0.25(-0.56%)
Dec 14, 2009	44.48	44.60	44.19	44.55	47,918,524	+0.42(+0.95%)
Dec 11, 2009	44.52	44.59	43.95	44.13	66,643,628	-0.17(-0.38%)
Dec 10, 2009	44.25	44.54	44.24	44.30	76,687,720	+0.22(+0.50%)
Dec 09, 2009	43.61	44.12	43.32	44.08	78,749,288	+0.44(+1.00%)
Dec 08, 2009	43.68	44.00	43.36	43.64	86,542,816	-0.27(-0.61%)
Dec 07, 2009	44.08	44.29	43.82	43.91	67,412,952	-0.21(-0.48%)
Dec 04, 2009	44.45	44.73	43.66	44.12	125,028,512	+0.23(+0.52%)
Dec 03, 2009	44.24	44.50	43.88	43.89	72,436,312	-0.18(-0.41%)
Dec 02, 2009	44.16	44.49	43.98	44.07	81,545,040	+0.06(+0.14%)

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.