Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.11	43.22	42.28	43.08	5,411,273	+0.26(+0.60%)
Feb 25, 2010	41.56	42.95	41.05	42.83	7,646,260	+0.59(+1.39%)
Feb 24, 2010	42.33	42.85	41.91	42.24	5,297,157	+0.07(+0.16%)
Feb 23, 2010	42.54	43.19	41.69	42.17	6,504,101	-0.46(-1.08%)
Feb 22, 2010	43.31	43.42	42.47	42.63	5,489,729	-0.44(-1.01%)
Feb 19, 2010	42.94	43.40	42.56	43.07	5,668,640	-0.13(-0.30%)
Feb 18, 2010	42.80	43.25	42.44	43.19	8,099,908	+0.73(+1.72%)
Feb 17, 2010	40.44	43.65	42.14	42.47	23,113,078	+2.03(+5.02%)
Feb 16, 2010	40.42	41.01	40.25	40.44	8,413,506	+0.50(+1.26%)
Feb 12, 2010	38.70	39.93	39.93	39.93	7,559,251	+0.59(+1.51%)
Feb 11, 2010	37.53	39.48	37.48	39.34	6,710,245	+1.71(+4.54%)
Feb 10, 2010	37.92	38.08	37.16	37.63	4,196,612	-0.20(-0.54%)
Feb 09, 2010	37.52	38.62	37.39	37.83	7,771,996	+0.80(+2.15%)
Feb 08, 2010	37.47	38.04	36.72	37.04	5,022,249	-0.42(-1.12%)
Feb 05, 2010	37.41	37.72	36.34	37.46	7,682,339	-0.04(-0.10%)
Feb 04, 2010	38.61	38.68	37.35	37.50	6,166,601	-2.06(-5.21%)
Feb 03, 2010	39.22	39.98	38.91	39.56	3,321,309	+0.12(+0.31%)
Feb 02, 2010	38.95	39.74	38.80	39.44	4,891,774	+0.85(+2.20%)
Feb 01, 2010	37.87	38.99	37.77	38.59	5,109,532	+1.03(+2.75%)
Jan 29, 2010	38.65	39.34	37.36	37.56	7,326,305	-0.87(-2.27%)
Jan 28, 2010	39.34	39.49	38.43	38.43	5,988,662	-0.96(-2.44%)
Jan 27, 2010	39.50	40.16	38.06	39.39	9,008,153	-0.77(-1.91%)
Jan 26, 2010	40.21	40.85	39.68	40.16	4,627,575	-0.21(-0.52%)
Jan 25, 2010	40.40	43.61	39.89	40.37	5,736,944	+0.50(+1.26%)
Jan 22, 2010	41.50	41.50	39.75	39.86	8,254,448	-1.83(-4.38%)
Jan 21, 2010	42.05	42.46	41.10	41.69	7,199,709	-0.50(-1.18%)
Jan 20, 2010	42.91	42.93	41.81	42.19	5,059,611	-1.17(-2.69%)
Jan 19, 2010	42.38	43.37	42.21	43.35	4,813,051	+1.00(+2.36%)
Jan 15, 2010	43.88	42.35	42.35	42.35	8,850,316	-1.52(-3.46%)
Jan 14, 2010	44.13	44.26	43.44	43.87	5,547,301	+0.05(+0.10%)
Jan 13, 2010	43.42	44.01	42.02	43.83	8,840,637	+0.68(+1.57%)
Jan 12, 2010	44.28	44.34	42.45	43.15	10,812,199	-1.92(-4.27%)
Jan 11, 2010	43.80	45.23	43.73	45.07	10,799,743	+1.74(+4.03%)
Jan 08, 2010	41.94	43.42	41.58	43.33	5,540,165	+1.15(+2.73%)
Jan 07, 2010	41.64	42.20	41.48	42.18	3,595,942	+0.30(+0.72%)
Jan 06, 2010	41.78	42.13	41.52	41.88	3,796,485	-0.11(-0.27%)
Jan 05, 2010	42.25	42.53	41.80	41.99	3,999,925	-0.16(-0.37%)
Jan 04, 2010	41.16	42.25	40.86	42.15	5,286,487	+1.48(+3.64%)
Dec 31, 2009	41.45	40.67	40.67	40.67	2,480,115	-0.51(-1.24%)
Dec 30, 2009	41.17	41.42	40.82	41.18	2,771,224	-0.12(-0.29%)
Dec 29, 2009	41.93	42.11	41.27	41.30	3,593,750	-0.54(-1.29%)
Dec 28, 2009	42.16	42.44	41.65	41.84	2,669,790	-0.30(-0.71%)
Dec 24, 2009	42.05	42.41	42.00	42.14	1,161,953	+0.20(+0.48%)
Dec 23, 2009	42.40	42.54	41.71	41.94	3,531,786	-0.40(-0.94%)
Dec 22, 2009	41.56	42.41	41.46	42.33	4,675,102	+0.76(+1.82%)
Dec 21, 2009	41.23	41.70	41.07	41.58	4,965,240	+0.56(+1.37%)
Dec 18, 2009	40.75	41.29	40.63	41.02	10,008,098	+0.52(+1.27%)
Dec 17, 2009	40.44	41.05	39.80	40.50	6,484,963	+0.10(+0.26%)
Dec 16, 2009	40.20	41.03	40.05	40.40	6,751,746	+0.37(+0.92%)
Dec 15, 2009	39.76	40.26	39.72	40.03	4,272,713	+0.19(+0.47%)
Dec 14, 2009	39.78	39.92	39.57	39.84	4,107,685	+0.61(+1.56%)
Dec 11, 2009	39.30	39.69	39.07	39.23	4,162,444	+0.03(+0.08%)
Dec 10, 2009	39.62	40.38	39.07	39.20	5,282,570	-0.18(-0.46%)
Dec 09, 2009	39.28	39.57	38.61	39.38	4,870,703	+0.28(+0.71%)
Dec 08, 2009	39.77	39.77	38.95	39.10	6,088,830	-1.00(-2.50%)
Dec 07, 2009	40.47	40.75	39.90	40.11	5,762,830	-0.47(-1.16%)
Dec 04, 2009	41.18	41.44	40.19	40.58	14,085,256	-0.12(-0.29%)
Dec 03, 2009	40.76	40.86	40.44	40.70	10,444,915	+0.30(+0.74%)
Dec 02, 2009	40.46	40.62	39.97	40.40	6,420,695	-0.04(-0.09%)

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.