Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	52.88	53.11	52.61	52.74	1,467,468	+0.01(+0.02%)
Feb 25, 2010	52.16	52.80	51.99	52.73	2,507,029	-0.01(-0.02%)
Feb 24, 2010	52.11	52.81	51.87	52.74	2,549,274	+0.66(+1.26%)
Feb 23, 2010	52.45	52.94	51.74	52.08	3,920,255	-1.25(-2.34%)
Feb 22, 2010	53.96	54.02	53.26	53.33	2,224,170	-0.73(-1.35%)
Feb 19, 2010	53.72	54.14	53.35	54.06	1,975,824	+0.04(+0.07%)
Feb 18, 2010	53.64	54.03	53.43	54.02	1,649,111	+0.39(+0.73%)
Feb 17, 2010	53.35	53.84	52.77	53.63	2,280,692	+0.35(+0.65%)
Feb 16, 2010	52.58	53.39	52.54	53.29	2,003,082	+0.79(+1.51%)
Feb 12, 2010	52.09	52.49	52.49	52.49	2,201,792	+0.00(+0.00%)
Feb 11, 2010	52.16	52.76	51.67	52.49	2,695,802	+0.34(+0.65%)
Feb 10, 2010	52.33	52.44	51.43	52.16	2,093,947	-0.12(-0.24%)
Feb 09, 2010	51.94	52.72	51.94	52.28	1,902,676	+0.39(+0.75%)
Feb 08, 2010	51.98	52.24	51.22	51.89	2,580,433	+0.03(+0.05%)
Feb 05, 2010	52.07	52.11	50.93	51.86	3,606,987	-0.28(-0.55%)
Feb 04, 2010	53.29	53.49	52.05	52.15	2,918,379	-1.42(-2.66%)
Feb 03, 2010	53.70	53.70	53.32	53.57	2,280,432	-0.23(-0.43%)
Feb 02, 2010	53.01	53.83	52.80	53.80	2,205,277	+0.81(+1.54%)
Feb 01, 2010	52.49	53.21	51.75	52.99	2,208,764	+0.65(+1.23%)
Jan 29, 2010	53.85	53.96	52.24	52.34	3,539,697	-1.33(-2.47%)
Jan 28, 2010	53.04	54.52	53.04	53.67	3,279,441	+0.70(+1.33%)
Jan 27, 2010	53.53	54.73	51.88	52.96	9,208,347	-2.52(-4.54%)
Jan 26, 2010	54.75	55.72	54.20	55.48	3,347,067	+0.81(+1.48%)
Jan 25, 2010	54.42	54.79	53.74	54.67	2,524,765	+0.77(+1.44%)
Jan 22, 2010	54.30	54.72	53.87	53.90	1,891,630	-0.68(-1.24%)
Jan 21, 2010	55.54	55.82	54.22	54.58	2,320,685	-0.95(-1.71%)
Jan 20, 2010	56.23	56.48	55.23	55.53	1,495,681	-0.68(-1.20%)
Jan 19, 2010	55.39	56.48	54.98	56.20	3,109,006	+1.10(+2.00%)
Jan 15, 2010	55.07	55.10	55.10	55.10	2,980,224	-0.06(-0.11%)
Jan 14, 2010	55.69	55.73	55.11	55.16	2,075,383	-0.46(-0.83%)
Jan 13, 2010	55.47	55.96	55.10	55.63	2,319,730	+0.17(+0.30%)
Jan 12, 2010	54.66	55.57	54.24	55.46	4,025,261	+0.77(+1.40%)
Jan 11, 2010	54.04	54.81	54.04	54.69	1,434,028	+0.61(+1.14%)
Jan 08, 2010	54.47	54.62	53.61	54.08	2,931,287	-0.32(-0.59%)
Jan 07, 2010	55.29	55.29	53.75	54.40	4,258,262	+0.12(+0.21%)
Jan 06, 2010	55.84	55.84	54.08	54.28	4,753,447	-2.30(-4.07%)
Jan 05, 2010	56.34	56.63	56.28	56.59	2,397,114	+0.20(+0.36%)
Jan 04, 2010	56.05	56.49	55.62	56.38	2,286,983	+0.77(+1.38%)
Dec 31, 2009	56.26	55.62	55.62	55.62	1,044,988	-0.83(-1.47%)
Dec 30, 2009	57.00	57.00	56.08	56.44	784,243	-0.44(-0.78%)
Dec 29, 2009	56.54	56.95	56.46	56.89	1,279,190	+0.43(+0.76%)
Dec 28, 2009	56.28	56.50	55.95	56.46	1,169,688	+0.56(+1.00%)
Dec 24, 2009	56.20	56.27	55.66	55.90	663,174	+0.01(+0.02%)
Dec 23, 2009	56.28	56.51	55.84	55.89	1,232,524	-0.14(-0.25%)
Dec 22, 2009	56.58	56.98	55.95	56.03	1,748,633	-0.56(-0.99%)
Dec 21, 2009	56.76	57.40	56.51	56.60	2,327,405	+0.26(+0.46%)
Dec 18, 2009	56.93	56.93	56.03	56.34	2,168,960	-0.32(-0.57%)
Dec 17, 2009	56.42	56.78	55.92	56.66	2,339,827	-0.02(-0.03%)
Dec 16, 2009	57.00	57.03	56.36	56.68	2,324,959	-0.04(-0.08%)
Dec 15, 2009	56.17	57.05	55.82	56.72	2,728,924	+0.67(+1.19%)
Dec 14, 2009	56.14	56.27	55.94	56.05	1,639,263	+0.67(+1.21%)
Dec 11, 2009	55.65	55.96	55.16	55.39	1,814,927	-0.13(-0.24%)
Dec 10, 2009	54.17	55.71	54.07	55.52	2,658,836	+1.35(+2.50%)
Dec 09, 2009	54.51	54.51	53.58	54.17	3,552,148	-0.36(-0.67%)
Dec 08, 2009	54.11	54.69	54.00	54.53	3,922,743	+0.34(+0.62%)
Dec 07, 2009	54.14	55.04	54.09	54.19	2,243,080	-0.04(-0.07%)
Dec 04, 2009	54.42	55.09	53.86	54.23	2,256,169	-0.04(-0.08%)
Dec 03, 2009	55.17	55.47	54.19	54.27	2,769,695	-0.88(-1.60%)
Dec 02, 2009	55.32	55.88	55.13	55.15	2,274,144	-0.44(-0.80%)

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.