Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.59	43.78	43.30	43.53	1,310,739	+0.05(+0.11%)
Feb 25, 2010	43.34	43.53	43.09	43.48	1,649,154	-0.10(-0.23%)
Feb 24, 2010	43.51	43.75	43.30	43.58	1,171,772	+0.09(+0.21%)
Feb 23, 2010	43.80	43.92	43.39	43.49	1,643,019	-0.51(-1.17%)
Feb 22, 2010	44.09	44.43	43.92	44.00	1,508,377	-0.10(-0.23%)
Feb 19, 2010	44.11	44.18	43.71	44.10	1,859,170	-0.15(-0.35%)
Feb 18, 2010	43.97	44.46	43.84	44.26	1,120,562	+0.24(+0.54%)
Feb 17, 2010	43.61	44.27	43.60	44.02	1,352,357	+0.54(+1.23%)
Feb 16, 2010	43.17	43.49	42.79	43.48	1,813,198	+0.48(+1.11%)
Feb 12, 2010	42.49	43.01	43.01	43.01	1,338,336	+0.13(+0.30%)
Feb 11, 2010	42.62	43.13	42.31	42.88	1,399,565	+0.11(+0.25%)
Feb 10, 2010	42.51	43.06	42.31	42.77	1,253,664	+0.06(+0.14%)
Feb 09, 2010	42.18	43.04	42.18	42.71	1,497,170	+0.57(+1.35%)
Feb 08, 2010	42.49	42.51	41.90	42.14	1,696,506	-0.51(-1.19%)
Feb 05, 2010	42.58	42.71	41.95	42.65	1,531,081	+0.13(+0.31%)
Feb 04, 2010	43.14	43.20	42.50	42.51	2,284,639	-0.81(-1.86%)
Feb 03, 2010	43.68	43.68	43.11	43.32	1,533,818	-0.40(-0.91%)
Feb 02, 2010	43.36	43.93	43.09	43.72	1,791,003	+0.49(+1.12%)
Feb 01, 2010	42.85	43.65	42.78	43.23	2,619,370	+0.53(+1.25%)
Jan 29, 2010	42.13	43.20	42.13	42.70	2,159,233	-0.29(-0.68%)
Jan 28, 2010	43.42	43.85	42.94	42.99	1,101,965	-0.44(-1.02%)
Jan 27, 2010	44.15	44.25	43.07	43.44	2,509,714	-0.68(-1.55%)
Jan 26, 2010	43.86	44.29	43.63	44.12	1,831,935	+0.06(+0.14%)
Jan 25, 2010	43.90	44.68	42.61	44.06	4,935,076	-1.04(-2.31%)
Jan 22, 2010	45.54	45.74	44.95	45.10	2,300,161	-0.74(-1.62%)
Jan 21, 2010	46.45	46.70	45.57	45.84	1,625,363	-0.67(-1.43%)
Jan 20, 2010	47.25	47.34	46.01	46.51	1,537,974	-0.74(-1.57%)
Jan 19, 2010	46.33	47.29	46.22	47.25	1,398,027	+1.04(+2.26%)
Jan 15, 2010	46.58	46.21	46.21	46.21	1,547,072	-0.50(-1.07%)
Jan 14, 2010	46.09	46.76	45.82	46.71	1,007,847	+0.74(+1.60%)
Jan 13, 2010	45.64	46.17	45.31	45.97	1,334,730	+0.56(+1.23%)
Jan 12, 2010	45.64	45.88	45.21	45.41	869,660	-0.29(-0.64%)
Jan 11, 2010	45.67	46.01	45.60	45.71	842,693	+0.12(+0.25%)
Jan 08, 2010	45.62	46.04	45.34	45.59	1,447,407	+0.00(+0.00%)
Jan 07, 2010	45.07	45.74	45.01	45.59	1,455,001	+0.44(+0.97%)
Jan 06, 2010	45.67	45.85	44.26	45.15	4,151,578	-0.71(-1.54%)
Jan 05, 2010	46.74	46.82	45.45	45.86	2,001,523	-0.97(-2.08%)
Jan 04, 2010	46.50	46.85	46.12	46.83	1,365,947	+0.60(+1.29%)
Dec 31, 2009	46.83	46.24	46.24	46.24	663,538	-0.70(-1.48%)
Dec 30, 2009	47.14	47.25	46.71	46.93	478,968	-0.24(-0.52%)
Dec 29, 2009	47.08	47.41	47.08	47.18	553,263	+0.05(+0.11%)
Dec 28, 2009	47.12	47.25	46.89	47.12	643,411	-0.03(-0.07%)
Dec 24, 2009	46.98	47.16	46.91	47.15	250,766	+0.18(+0.38%)
Dec 23, 2009	46.99	47.45	46.97	46.98	745,624	-0.08(-0.16%)
Dec 22, 2009	47.22	47.56	46.89	47.05	1,051,026	-0.15(-0.32%)
Dec 21, 2009	46.97	47.41	46.96	47.21	891,938	+0.55(+1.18%)
Dec 18, 2009	46.81	46.97	46.30	46.66	1,836,871	+0.04(+0.08%)
Dec 17, 2009	47.15	47.22	46.51	46.62	1,188,008	-0.77(-1.62%)
Dec 16, 2009	47.72	48.11	47.15	47.38	1,233,211	-0.15(-0.31%)
Dec 15, 2009	47.06	47.80	46.86	47.53	1,334,553	+0.48(+1.03%)
Dec 14, 2009	47.15	47.18	46.79	47.05	1,663,791	+0.77(+1.67%)
Dec 11, 2009	45.37	46.40	45.37	46.27	2,039,635	+0.90(+1.97%)
Dec 10, 2009	45.19	45.55	45.19	45.38	1,307,540	+0.36(+0.80%)
Dec 09, 2009	45.16	45.36	44.90	45.02	1,021,641	-0.07(-0.15%)
Dec 08, 2009	44.85	45.46	44.71	45.09	1,042,455	-0.11(-0.25%)
Dec 07, 2009	44.52	45.44	44.46	45.20	1,164,505	+0.60(+1.36%)
Dec 04, 2009	44.55	45.23	44.39	44.60	1,144,298	+0.38(+0.85%)
Dec 03, 2009	44.74	45.01	44.15	44.22	1,090,664	-0.67(-1.50%)
Dec 02, 2009	44.72	45.18	44.72	44.90	1,141,098	+0.05(+0.12%)

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.