Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.92	42.01	41.52	41.61	16,180,917	-0.28(-0.66%)
Feb 25, 2010	41.58	42.00	41.44	41.89	15,336,521	-0.12(-0.28%)
Feb 24, 2010	41.57	42.06	41.52	42.01	19,477,482	+0.44(+1.06%)
Feb 23, 2010	41.58	41.97	41.38	41.57	18,169,400	-0.14(-0.33%)
Feb 22, 2010	41.88	42.01	41.63	41.71	14,712,674	-0.02(-0.05%)
Feb 19, 2010	41.61	41.92	41.44	41.73	16,572,100	+0.04(+0.09%)
Feb 18, 2010	41.25	41.76	41.00	41.69	26,929,840	+0.36(+0.86%)
Feb 17, 2010	41.30	41.41	41.11	41.33	21,873,492	+0.01(+0.03%)
Feb 16, 2010	41.17	41.34	41.00	41.32	20,183,520	+0.70(+1.73%)
Feb 12, 2010	40.61	40.61	40.61	40.61	24,616,620	-0.13(-0.32%)
Feb 11, 2010	40.39	40.88	40.29	40.75	15,789,358	+0.19(+0.47%)
Feb 10, 2010	40.60	40.67	40.26	40.56	14,985,301	-0.06(-0.15%)
Feb 09, 2010	40.36	40.77	40.12	40.61	17,376,530	+0.53(+1.31%)
Feb 08, 2010	40.15	40.45	39.99	40.09	17,383,564	-0.22(-0.55%)
Feb 05, 2010	40.17	40.40	39.74	40.31	22,572,882	-0.07(-0.16%)
Feb 04, 2010	40.90	41.00	40.32	40.38	21,668,430	-0.84(-2.04%)
Feb 03, 2010	41.26	41.34	41.01	41.22	16,853,966	-0.14(-0.35%)
Feb 02, 2010	40.73	41.46	40.55	41.36	26,885,896	+0.70(+1.73%)
Feb 01, 2010	40.67	40.93	40.45	40.66	19,617,084	+0.18(+0.45%)
Jan 29, 2010	40.71	40.93	40.42	40.48	25,953,698	-0.09(-0.21%)
Jan 28, 2010	40.56	41.63	40.50	40.56	40,950,560	+0.57(+1.43%)
Jan 27, 2010	39.76	40.10	39.42	39.99	23,156,810	+0.08(+0.20%)
Jan 26, 2010	39.57	40.08	39.46	39.91	19,888,696	+0.04(+0.10%)
Jan 25, 2010	40.00	40.10	39.56	39.87	17,686,164	+0.21(+0.53%)
Jan 22, 2010	39.29	39.91	38.94	39.66	26,920,206	+0.31(+0.79%)
Jan 21, 2010	39.83	40.07	39.10	39.35	21,742,906	-0.40(-1.01%)
Jan 20, 2010	40.09	40.10	39.52	39.75	17,575,144	-0.55(-1.35%)
Jan 19, 2010	39.70	40.37	39.70	40.30	17,732,260	+0.59(+1.48%)
Jan 15, 2010	40.22	39.71	39.71	39.71	24,150,122	-0.50(-1.23%)
Jan 14, 2010	40.10	40.31	40.08	40.21	13,997,637	+0.04(+0.10%)
Jan 13, 2010	39.85	40.34	39.77	40.17	25,987,702	+0.41(+1.03%)
Jan 12, 2010	39.63	40.06	39.50	39.76	20,614,966	+0.45(+1.15%)
Jan 11, 2010	39.23	39.35	38.53	39.31	22,628,138	-0.16(-0.40%)
Jan 08, 2010	39.41	39.52	39.21	39.46	12,967,672	-0.05(-0.13%)
Jan 07, 2010	39.55	39.63	39.33	39.52	13,741,643	-0.22(-0.54%)
Jan 06, 2010	39.79	39.80	39.50	39.73	15,175,247	-0.19(-0.47%)
Jan 05, 2010	39.91	40.01	39.57	39.92	13,246,957	+0.01(+0.03%)
Jan 04, 2010	39.90	40.03	39.59	39.91	14,076,235	+0.32(+0.81%)
Dec 31, 2009	40.17	39.59	39.59	39.59	9,100,845	-0.48(-1.21%)
Dec 30, 2009	40.08	40.41	39.93	40.07	8,678,000	-0.14(-0.34%)
Dec 29, 2009	39.93	40.40	39.93	40.21	11,151,867	+0.22(+0.54%)
Dec 28, 2009	40.17	40.25	39.69	39.99	10,537,940	-0.02(-0.05%)
Dec 24, 2009	39.99	40.14	39.86	40.01	5,141,415	-0.02(-0.05%)
Dec 23, 2009	39.87	40.06	39.67	40.03	8,636,866	+0.01(+0.02%)
Dec 22, 2009	39.92	40.16	39.84	40.02	10,994,793	-0.14(-0.36%)
Dec 21, 2009	40.25	40.38	39.98	40.17	14,626,514	-0.02(-0.05%)
Dec 18, 2009	40.47	40.48	39.44	40.19	34,992,816	-0.03(-0.07%)
Dec 17, 2009	40.48	40.56	40.18	40.21	16,821,946	-0.52(-1.27%)
Dec 16, 2009	40.73	40.92	40.56	40.73	15,129,925	+0.17(+0.42%)
Dec 15, 2009	40.94	41.02	40.41	40.56	17,684,576	-0.58(-1.41%)
Dec 14, 2009	41.06	41.19	40.91	41.14	14,604,146	+0.44(+1.07%)
Dec 11, 2009	40.67	41.04	40.62	40.70	13,680,650	+0.07(+0.16%)
Dec 10, 2009	40.71	41.04	40.53	40.64	15,362,174	+0.00(+0.00%)
Dec 09, 2009	40.44	40.75	40.29	40.64	13,965,148	+0.24(+0.60%)
Dec 08, 2009	40.57	40.68	40.22	40.40	17,105,516	-0.39(-0.96%)
Dec 07, 2009	40.74	40.96	40.51	40.79	13,704,377	-0.08(-0.21%)
Dec 04, 2009	41.23	41.33	40.64	40.87	17,306,598	+0.03(+0.06%)
Dec 03, 2009	41.19	41.37	40.76	40.85	15,077,229	-0.41(-1.00%)
Dec 02, 2009	41.09	41.39	41.04	41.26	13,820,460	+0.18(+0.45%)

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.