Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	37.62	37.70	37.42	37.47	34,922,140	-0.08(-0.21%)
Feb 25, 2010	37.24	37.57	37.11	37.55	44,529,916	-0.24(-0.64%)
Feb 24, 2010	37.47	37.97	37.34	37.79	37,245,256	+0.36(+0.96%)
Feb 23, 2010	37.62	37.79	36.98	37.43	57,895,084	-0.27(-0.70%)
Feb 22, 2010	38.10	38.11	37.61	37.70	35,498,540	-0.27(-0.71%)
Feb 19, 2010	37.81	38.18	37.72	37.97	42,095,988	+0.15(+0.39%)
Feb 18, 2010	37.93	38.10	37.67	37.82	39,098,876	-0.08(-0.22%)
Feb 17, 2010	38.24	38.30	37.80	37.91	37,856,160	-0.30(-0.78%)
Feb 16, 2010	37.72	38.26	37.51	38.21	52,938,564	+0.85(+2.28%)
Feb 12, 2010	37.25	37.35	37.35	37.35	53,147,492	-0.25(-0.67%)
Feb 11, 2010	37.29	37.75	37.13	37.61	40,863,264	+0.22(+0.60%)
Feb 10, 2010	37.51	37.60	36.98	37.38	37,643,500	-0.20(-0.54%)
Feb 09, 2010	37.53	37.88	37.21	37.58	62,874,592	+0.25(+0.66%)
Feb 08, 2010	37.42	37.75	37.09	37.34	52,944,764	+0.22(+0.61%)
Feb 05, 2010	37.05	37.17	36.40	37.11	73,861,288	+0.05(+0.12%)
Feb 04, 2010	37.95	38.00	37.04	37.07	59,121,576	-1.36(-3.53%)
Feb 03, 2010	38.30	38.50	38.12	38.42	41,949,740	+0.07(+0.19%)
Feb 02, 2010	38.22	38.44	38.07	38.35	59,468,752	+0.50(+1.33%)
Feb 01, 2010	37.67	38.03	37.43	37.84	65,777,208	+0.95(+2.56%)
Jan 29, 2010	37.31	37.70	36.66	36.90	71,381,800	-0.30(-0.82%)
Jan 28, 2010	37.71	37.71	36.98	37.20	65,216,820	-0.33(-0.88%)
Jan 27, 2010	37.60	37.83	37.23	37.53	62,377,476	-0.22(-0.58%)
Jan 26, 2010	37.59	38.22	37.51	37.75	59,513,196	+0.04(+0.11%)
Jan 25, 2010	38.11	38.23	37.62	37.71	51,141,232	-0.14(-0.38%)
Jan 22, 2010	38.10	38.45	37.80	37.86	68,252,648	-0.34(-0.90%)
Jan 21, 2010	39.01	39.03	38.08	38.20	68,297,680	-0.76(-1.96%)
Jan 20, 2010	39.26	39.32	38.91	38.96	60,466,824	-0.71(-1.79%)
Jan 19, 2010	39.37	39.72	39.18	39.67	45,545,672	+0.09(+0.23%)
Jan 15, 2010	39.89	39.58	39.58	39.58	51,356,460	-0.33(-0.82%)
Jan 14, 2010	39.83	39.94	39.72	39.91	32,531,354	+0.01(+0.01%)
Jan 13, 2010	40.07	40.11	39.67	39.90	43,450,860	-0.16(-0.40%)
Jan 12, 2010	39.93	40.08	39.81	40.06	54,996,584	-0.20(-0.50%)
Jan 11, 2010	40.05	40.39	39.89	40.26	53,556,588	+0.45(+1.12%)
Jan 08, 2010	39.91	39.95	39.64	39.81	43,477,276	-0.16(-0.40%)
Jan 07, 2010	40.03	40.12	39.75	39.97	47,480,400	-0.13(-0.31%)
Jan 06, 2010	39.77	40.43	39.71	40.10	61,191,808	+0.34(+0.86%)
Jan 05, 2010	39.63	39.77	39.40	39.76	52,688,352	+0.15(+0.39%)
Jan 04, 2010	39.36	39.67	39.05	39.60	48,557,644	+0.55(+1.41%)
Dec 31, 2009	39.42	39.05	39.05	39.05	32,918,218	-0.33(-0.84%)
Dec 30, 2009	39.35	39.49	39.17	39.38	34,678,816	-0.04(-0.10%)
Dec 29, 2009	39.68	39.75	39.40	39.42	34,897,144	-0.14(-0.35%)
Dec 28, 2009	39.56	39.59	39.37	39.56	34,389,092	+0.24(+0.61%)
Dec 24, 2009	39.14	39.37	39.04	39.32	14,229,335	+0.23(+0.59%)
Dec 23, 2009	39.37	39.39	39.06	39.09	33,104,270	-0.18(-0.45%)
Dec 22, 2009	39.30	39.64	39.23	39.27	48,789,428	+0.03(+0.09%)
Dec 21, 2009	39.21	39.37	39.07	39.24	60,187,668	+0.17(+0.44%)
Dec 18, 2009	39.26	39.40	38.74	39.06	109,987,224	-0.01(-0.01%)
Dec 17, 2009	39.15	39.44	39.02	39.07	81,393,808	-0.77(-1.93%)
Dec 16, 2009	39.85	39.86	39.18	39.84	100,839,984	+0.22(+0.56%)
Dec 15, 2009	40.07	40.15	39.41	39.61	95,023,744	-0.30(-0.75%)
Dec 14, 2009	39.92	40.03	39.68	39.91	159,670,816	-1.80(-4.31%)
Dec 11, 2009	41.74	41.89	41.42	41.71	29,910,192	+0.25(+0.59%)
Dec 10, 2009	41.99	42.13	41.35	41.46	40,901,044	-0.22(-0.54%)
Dec 09, 2009	41.81	42.12	41.29	41.69	30,083,648	-0.09(-0.22%)
Dec 08, 2009	42.08	42.09	41.47	41.78	32,290,610	-0.47(-1.11%)
Dec 07, 2009	42.35	42.79	42.15	42.25	31,142,906	-0.27(-0.65%)
Dec 04, 2009	43.35	43.51	42.33	42.52	41,384,396	-0.42(-0.99%)
Dec 03, 2009	43.28	43.39	42.90	42.95	31,172,632	-0.46(-1.06%)
Dec 02, 2009	43.51	43.70	43.15	43.41	25,819,522	-0.14(-0.33%)

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.