Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	42.56	42.99	42.36	42.93	466,576	+0.36(+0.84%)
Feb 25, 2010	41.88	42.70	41.84	42.57	211,136	-0.54(-1.25%)
Feb 24, 2010	43.10	43.23	42.77	43.11	955,123	+0.29(+0.67%)
Feb 23, 2010	43.39	43.39	42.51	42.83	226,133	-0.36(-0.83%)
Feb 22, 2010	43.43	43.43	43.06	43.19	161,035	+0.11(+0.26%)
Feb 19, 2010	43.08	43.25	42.80	43.07	278,424	-0.58(-1.33%)
Feb 18, 2010	43.37	43.71	43.17	43.65	209,946	+0.15(+0.36%)
Feb 17, 2010	43.51	43.69	43.41	43.50	70,930	+0.11(+0.24%)
Feb 16, 2010	43.00	43.44	42.78	43.39	120,470	+0.87(+2.05%)
Feb 12, 2010	42.46	42.52	42.52	42.52	124,958	-0.25(-0.59%)
Feb 11, 2010	42.13	42.91	42.06	42.77	216,787	+0.85(+2.02%)
Feb 10, 2010	42.09	42.20	41.56	41.92	429,929	+0.12(+0.29%)
Feb 09, 2010	41.61	42.12	41.38	41.80	807,196	+1.21(+2.99%)
Feb 08, 2010	41.14	41.26	40.59	40.59	213,641	-0.38(-0.93%)
Feb 05, 2010	41.48	41.48	40.12	40.97	678,094	-0.86(-2.05%)
Feb 04, 2010	42.93	42.97	41.76	41.83	485,724	-1.80(-4.13%)
Feb 03, 2010	43.80	43.84	43.28	43.63	221,450	+0.11(+0.24%)
Feb 02, 2010	43.20	43.75	42.85	43.52	876,966	+0.29(+0.66%)
Feb 01, 2010	42.62	43.23	42.62	43.23	250,483	+0.81(+1.92%)
Jan 29, 2010	43.32	43.59	42.30	42.42	322,518	-0.34(-0.80%)
Jan 28, 2010	43.55	43.55	42.42	42.76	252,209	-0.29(-0.66%)
Jan 27, 2010	42.78	43.05	42.26	43.05	654,026	+0.11(+0.27%)
Jan 26, 2010	43.41	43.49	42.93	42.93	826,578	-1.14(-2.59%)
Jan 25, 2010	44.24	44.50	43.88	44.07	522,393	+0.27(+0.61%)
Jan 22, 2010	44.51	44.60	43.62	43.80	441,001	-1.02(-2.27%)
Jan 21, 2010	45.79	45.84	44.72	44.82	617,700	-1.41(-3.05%)
Jan 20, 2010	46.25	46.89	45.96	46.23	331,968	-0.97(-2.05%)
Jan 19, 2010	46.63	47.20	46.58	47.20	363,394	+0.88(+1.90%)
Jan 15, 2010	46.75	46.32	46.32	46.32	1,082,029	-0.35(-0.75%)
Jan 14, 2010	46.81	46.84	46.57	46.67	327,186	+0.04(+0.09%)
Jan 13, 2010	46.61	46.84	46.23	46.63	304,784	-0.15(-0.31%)
Jan 12, 2010	46.99	47.02	46.52	46.78	1,262,107	-0.46(-0.97%)
Jan 11, 2010	47.46	47.50	47.05	47.23	329,796	+0.22(+0.47%)
Jan 08, 2010	46.87	47.16	46.72	47.01	158,446	+0.19(+0.40%)
Jan 07, 2010	46.96	46.98	46.62	46.83	289,983	-0.23(-0.48%)
Jan 06, 2010	47.38	47.41	46.98	47.06	3,112,851	-0.04(-0.09%)
Jan 05, 2010	46.71	47.11	46.71	47.10	379,754	+0.52(+1.12%)
Jan 04, 2010	46.44	46.71	46.25	46.57	336,202	+1.19(+2.62%)
Dec 31, 2009	45.56	45.39	45.39	45.39	312,640	-0.03(-0.07%)
Dec 30, 2009	45.03	45.42	45.03	45.42	99,525	+0.18(+0.40%)
Dec 29, 2009	45.52	45.52	45.06	45.24	261,415	+0.07(+0.14%)
Dec 28, 2009	45.46	45.46	44.98	45.17	212,048	+0.07(+0.14%)
Dec 24, 2009	45.07	45.14	43.63	45.11	76,678	+0.61(+1.37%)
Dec 23, 2009	44.86	44.86	44.45	44.50	187,131	+0.36(+0.81%)
Dec 22, 2009	44.28	44.33	43.99	44.14	158,888	-0.19(-0.42%)
Dec 21, 2009	44.49	44.64	44.25	44.33	980,143	-0.15(-0.35%)
Dec 18, 2009	44.20	44.51	44.07	44.48	390,305	+0.11(+0.26%)
Dec 17, 2009	44.47	44.70	44.20	44.37	1,710,250	-0.87(-1.93%)
Dec 16, 2009	45.30	45.38	45.09	45.24	237,168	+0.35(+0.78%)
Dec 15, 2009	45.18	45.30	44.89	44.89	534,315	-0.64(-1.41%)
Dec 14, 2009	45.48	45.54	45.26	45.53	72,465	+0.26(+0.58%)
Dec 11, 2009	45.38	45.69	45.21	45.27	229,946	-0.18(-0.39%)
Dec 10, 2009	45.33	45.45	45.08	45.45	192,634	+0.20(+0.43%)
Dec 09, 2009	44.96	45.26	44.78	45.26	199,910	+0.23(+0.51%)
Dec 08, 2009	45.38	45.38	44.87	45.03	2,009,222	-0.75(-1.64%)
Dec 07, 2009	45.93	45.94	45.56	45.78	91,969	-0.27(-0.58%)
Dec 04, 2009	46.46	46.49	45.57	46.05	190,623	+0.48(+1.05%)
Dec 03, 2009	45.74	46.44	45.43	45.56	180,030	-0.32(-0.69%)
Dec 02, 2009	45.67	45.99	45.60	45.88	163,809	+0.40(+0.88%)

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.