Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.78	44.55	43.65	44.39	2,042,541	+0.61(+1.39%)
Feb 25, 2010	42.88	43.82	42.55	43.78	1,881,452	+0.09(+0.21%)
Feb 24, 2010	43.07	43.72	42.87	43.69	1,285,316	+0.75(+1.75%)
Feb 23, 2010	43.51	43.71	42.81	42.94	1,264,489	-0.57(-1.31%)
Feb 22, 2010	43.62	43.74	43.33	43.51	1,120,643	-0.03(-0.07%)
Feb 19, 2010	43.26	43.62	43.02	43.54	1,679,053	+0.19(+0.44%)
Feb 18, 2010	42.88	43.38	42.70	43.35	1,290,658	+0.30(+0.70%)
Feb 17, 2010	42.79	43.12	42.36	43.05	2,188,140	+0.97(+2.31%)
Feb 16, 2010	41.81	42.10	41.63	42.08	1,378,141	+0.57(+1.37%)
Feb 12, 2010	40.95	41.51	41.51	41.51	1,216,600	-0.03(-0.07%)
Feb 11, 2010	41.11	41.64	40.69	41.54	2,170,042	+0.40(+0.97%)
Feb 10, 2010	40.79	41.74	40.69	41.14	3,484,431	+1.07(+2.67%)
Feb 09, 2010	40.35	40.35	39.34	40.07	2,424,326	+0.28(+0.70%)
Feb 08, 2010	39.74	40.09	39.17	39.79	1,866,053	+0.09(+0.23%)
Feb 05, 2010	39.95	40.02	38.89	39.70	3,333,307	-0.30(-0.75%)
Feb 04, 2010	41.32	41.58	39.89	40.00	2,358,419	-1.63(-3.92%)
Feb 03, 2010	41.82	42.01	41.34	41.63	1,314,159	-0.42(-1.00%)
Feb 02, 2010	41.20	42.13	41.20	42.05	1,613,681	+0.95(+2.30%)
Feb 01, 2010	40.61	41.14	40.61	41.10	1,377,548	+0.49(+1.22%)
Jan 29, 2010	41.20	41.65	40.54	40.61	2,234,618	-0.21(-0.51%)
Jan 28, 2010	41.59	41.62	40.66	40.82	1,503,753	-0.55(-1.33%)
Jan 27, 2010	41.32	41.76	40.87	41.37	1,781,803	-0.10(-0.24%)
Jan 26, 2010	41.71	41.96	41.23	41.47	2,257,071	-0.26(-0.62%)
Jan 25, 2010	41.87	42.01	41.33	41.73	2,716,828	+0.94(+2.30%)
Jan 22, 2010	41.67	41.87	40.68	40.79	3,137,700	-0.98(-2.35%)
Jan 21, 2010	42.86	43.16	41.57	41.77	5,403,123	-1.33(-3.09%)
Jan 20, 2010	43.76	43.83	42.91	43.10	3,555,415	-1.00(-2.27%)
Jan 19, 2010	45.23	45.30	44.03	44.10	3,526,309	-1.27(-2.80%)
Jan 15, 2010	45.46	45.37	45.37	45.37	4,630,800	+0.01(+0.02%)
Jan 14, 2010	46.49	46.63	45.23	45.36	5,030,346	-1.52(-3.24%)
Jan 13, 2010	46.43	46.98	46.12	46.88	3,054,794	+0.44(+0.95%)
Jan 12, 2010	46.34	46.58	45.35	46.44	8,526,311	-0.24(-0.51%)
Jan 11, 2010	46.23	47.02	45.90	46.68	3,001,232	+0.67(+1.46%)
Jan 08, 2010	46.53	46.60	45.50	46.01	3,589,186	-0.88(-1.88%)
Jan 07, 2010	45.08	46.97	45.02	46.89	3,562,265	+1.93(+4.29%)
Jan 06, 2010	44.11	45.07	44.05	44.96	1,699,504	+0.68(+1.54%)
Jan 05, 2010	44.04	44.34	43.44	44.28	1,216,951	+0.29(+0.66%)
Jan 04, 2010	43.66	44.59	43.59	43.99	1,935,111	+0.99(+2.30%)
Dec 31, 2009	43.72	43.00	43.00	43.00	717,300	-0.76(-1.74%)
Dec 30, 2009	43.53	43.82	43.38	43.76	660,145	-0.15(-0.34%)
Dec 29, 2009	44.17	44.20	43.67	43.91	553,278	-0.04(-0.09%)
Dec 28, 2009	44.00	44.49	43.82	43.95	804,963	+0.15(+0.34%)
Dec 24, 2009	43.84	43.98	43.52	43.80	349,880	-0.02(-0.05%)
Dec 23, 2009	43.76	44.00	43.44	43.82	1,083,310	+0.14(+0.32%)
Dec 22, 2009	43.21	43.89	43.04	43.68	844,278	+0.38(+0.88%)
Dec 21, 2009	42.65	43.43	42.43	43.30	1,097,404	+0.98(+2.32%)
Dec 18, 2009	42.42	42.56	41.69	42.32	1,707,905	-0.09(-0.21%)
Dec 17, 2009	42.18	42.57	42.08	42.41	1,567,286	-0.45(-1.05%)
Dec 16, 2009	42.66	43.02	42.34	42.86	1,844,800	+0.53(+1.25%)
Dec 15, 2009	42.21	42.49	41.96	42.33	1,242,502	-0.27(-0.63%)
Dec 14, 2009	42.44	42.62	42.37	42.60	1,958,976	+0.45(+1.07%)
Dec 11, 2009	41.10	42.26	41.05	42.15	2,363,839	+1.24(+3.03%)
Dec 10, 2009	40.72	41.27	40.63	40.91	1,465,543	+0.47(+1.16%)
Dec 09, 2009	40.77	40.85	40.07	40.44	1,882,803	-0.26(-0.64%)
Dec 08, 2009	41.03	41.21	40.51	40.70	2,295,066	-0.87(-2.09%)
Dec 07, 2009	41.31	42.01	41.12	41.57	2,027,849	+0.06(+0.14%)
Dec 04, 2009	43.31	43.39	40.95	41.51	5,860,328	-0.99(-2.33%)
Dec 03, 2009	43.06	43.20	42.41	42.50	1,843,599	-0.57(-1.32%)
Dec 02, 2009	43.04	43.99	42.92	43.07	2,076,683	+0.00(+0.00%)

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.