Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.56	41.75	41.33	41.56	2,255,582	+0.05(+0.12%)
Feb 25, 2010	40.94	41.57	40.86	41.51	3,383,925	-0.08(-0.19%)
Feb 24, 2010	41.33	41.67	41.19	41.59	3,278,805	+0.37(+0.90%)
Feb 23, 2010	41.62	41.78	41.09	41.22	3,635,070	-0.56(-1.35%)
Feb 22, 2010	41.92	41.92	41.65	41.78	2,464,664	+0.01(+0.03%)
Feb 19, 2010	41.52	41.88	41.40	41.77	2,239,802	+0.17(+0.42%)
Feb 18, 2010	41.31	41.66	41.25	41.59	2,162,478	+0.26(+0.63%)
Feb 17, 2010	41.41	41.46	41.17	41.33	2,010,152	+0.17(+0.40%)
Feb 16, 2010	40.82	41.24	40.64	41.17	2,725,164	+0.71(+1.75%)
Feb 12, 2010	39.98	40.46	40.46	40.46	2,496,654	-0.01(-0.04%)
Feb 11, 2010	40.01	40.49	39.74	40.47	2,297,196	+0.45(+1.12%)
Feb 10, 2010	40.00	40.28	39.66	40.03	2,522,213	-0.11(-0.27%)
Feb 09, 2010	40.00	40.45	39.69	40.13	3,908,896	+0.38(+0.95%)
Feb 08, 2010	39.92	40.21	39.56	39.76	2,732,085	-0.21(-0.52%)
Feb 05, 2010	39.97	40.05	39.01	39.97	4,692,689	+0.11(+0.27%)
Feb 04, 2010	40.96	40.99	39.86	39.86	5,253,556	-1.41(-3.42%)
Feb 03, 2010	41.46	41.64	41.18	41.27	2,889,089	-0.35(-0.85%)
Feb 02, 2010	41.15	41.69	40.97	41.62	3,214,073	+0.77(+1.88%)
Feb 01, 2010	40.64	41.05	40.63	40.86	2,372,647	+0.54(+1.33%)
Jan 29, 2010	40.95	41.25	40.28	40.32	3,762,661	-0.43(-1.06%)
Jan 28, 2010	41.34	41.37	40.47	40.76	3,099,049	-0.38(-0.91%)
Jan 27, 2010	40.86	41.20	40.52	41.13	4,453,890	+0.20(+0.49%)
Jan 26, 2010	41.05	41.44	40.89	40.93	4,733,241	-0.26(-0.63%)
Jan 25, 2010	41.37	41.49	41.03	41.19	4,057,663	+0.18(+0.44%)
Jan 22, 2010	41.79	41.91	40.91	41.01	4,602,768	-0.87(-2.07%)
Jan 21, 2010	42.86	43.00	41.88	41.88	5,468,422	-0.92(-2.15%)
Jan 20, 2010	42.92	42.93	42.50	42.79	3,122,680	-0.31(-0.72%)
Jan 19, 2010	42.61	43.24	42.60	43.11	3,601,671	+0.44(+1.03%)
Jan 15, 2010	43.13	42.66	42.66	42.66	3,058,751	-0.58(-1.34%)
Jan 14, 2010	42.99	43.29	42.98	43.24	2,400,947	+0.15(+0.35%)
Jan 13, 2010	42.89	43.22	42.59	43.09	3,506,745	+0.39(+0.91%)
Jan 12, 2010	42.98	42.98	42.58	42.70	2,915,304	-0.57(-1.32%)
Jan 11, 2010	43.37	43.43	43.05	43.27	2,975,986	+0.10(+0.23%)
Jan 08, 2010	42.97	43.19	42.86	43.17	2,094,737	+0.10(+0.23%)
Jan 07, 2010	42.61	43.11	42.57	43.07	3,493,686	+0.36(+0.85%)
Jan 06, 2010	42.56	42.82	42.51	42.71	2,510,671	+0.14(+0.34%)
Jan 05, 2010	42.29	42.59	42.19	42.56	2,583,619	+0.25(+0.60%)
Jan 04, 2010	41.93	42.34	41.87	42.31	3,280,436	+0.81(+1.95%)
Dec 31, 2009	42.03	41.50	41.50	41.50	1,963,741	-0.38(-0.90%)
Dec 30, 2009	41.83	41.96	41.78	41.88	1,164,787	-0.07(-0.17%)
Dec 29, 2009	42.19	42.19	41.95	41.95	1,335,441	-0.12(-0.28%)
Dec 28, 2009	42.12	42.22	41.89	42.06	1,128,677	+0.01(+0.02%)
Dec 24, 2009	41.96	42.08	41.91	42.06	499,467	+0.25(+0.59%)
Dec 23, 2009	41.92	41.93	41.67	41.81	1,796,025	+0.06(+0.14%)
Dec 22, 2009	41.70	41.86	41.66	41.75	2,852,910	+0.02(+0.05%)
Dec 21, 2009	41.49	41.80	41.44	41.73	1,666,507	+0.48(+1.17%)
Dec 18, 2009	41.17	41.28	40.85	41.25	2,467,068	+0.23(+0.56%)
Dec 17, 2009	41.14	41.29	40.98	41.02	1,688,299	-0.51(-1.23%)
Dec 16, 2009	41.57	41.70	41.39	41.53	1,967,336	+0.18(+0.43%)
Dec 15, 2009	41.46	41.56	41.24	41.35	1,927,361	-0.24(-0.59%)
Dec 14, 2009	41.54	41.62	41.48	41.59	1,492,131	+0.31(+0.75%)
Dec 11, 2009	41.21	41.34	41.02	41.29	1,443,764	+0.29(+0.72%)
Dec 10, 2009	40.99	41.19	40.91	40.99	2,172,645	+0.18(+0.44%)
Dec 09, 2009	40.67	40.88	40.49	40.81	2,185,453	+0.10(+0.25%)
Dec 08, 2009	40.85	40.94	40.59	40.71	2,186,875	-0.47(-1.15%)
Dec 07, 2009	41.24	41.46	41.04	41.19	1,788,471	-0.01(-0.02%)
Dec 04, 2009	41.44	41.72	40.82	41.19	3,795,692	+0.25(+0.62%)
Dec 03, 2009	41.49	41.72	40.89	40.94	2,806,711	-0.39(-0.94%)
Dec 02, 2009	41.26	41.57	41.14	41.33	2,573,973	+0.02(+0.05%)

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.