Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	51.70	51.74	51.12	51.40	73,423,632	-0.21(-0.41%)
Feb 25, 2010	50.89	51.66	50.73	51.62	63,468,328	+0.02(+0.03%)
Feb 24, 2010	51.35	51.85	51.20	51.60	61,668,160	+0.43(+0.85%)
Feb 23, 2010	51.70	51.77	51.02	51.16	72,039,888	-0.61(-1.17%)
Feb 22, 2010	51.91	51.93	51.58	51.77	55,399,324	+0.16(+0.30%)
Feb 19, 2010	51.35	51.88	51.25	51.62	69,454,344	+0.07(+0.13%)
Feb 18, 2010	51.13	51.57	50.95	51.55	52,591,128	+0.42(+0.82%)
Feb 17, 2010	51.04	51.25	50.76	51.13	61,648,872	+0.34(+0.68%)
Feb 16, 2010	50.47	50.84	49.99	50.79	61,079,680	+0.84(+1.69%)
Feb 12, 2010	49.11	49.95	49.95	49.95	80,524,176	+0.36(+0.73%)
Feb 11, 2010	48.67	49.62	48.29	49.58	63,493,992	+0.78(+1.59%)
Feb 10, 2010	48.55	48.93	48.04	48.81	68,054,240	+0.11(+0.24%)
Feb 09, 2010	48.60	49.05	48.09	48.69	112,383,640	+0.47(+0.98%)
Feb 08, 2010	48.36	48.78	47.98	48.22	75,233,272	-0.29(-0.61%)
Feb 05, 2010	48.43	48.56	47.47	48.51	130,429,768	+0.19(+0.39%)
Feb 04, 2010	49.65	49.67	48.28	48.32	121,149,104	-1.67(-3.34%)
Feb 03, 2010	50.09	50.44	49.59	49.99	61,381,048	-0.34(-0.67%)
Feb 02, 2010	49.78	50.39	49.62	50.33	86,801,280	+0.80(+1.62%)
Feb 01, 2010	49.43	49.88	49.24	49.53	74,067,496	+0.33(+0.67%)
Jan 29, 2010	49.95	50.49	49.09	49.20	96,923,144	-0.55(-1.10%)
Jan 28, 2010	50.71	50.74	49.29	49.75	114,613,840	-0.18(-0.36%)
Jan 27, 2010	49.86	50.69	49.69	49.93	88,655,960	-0.16(-0.31%)
Jan 26, 2010	50.40	50.77	50.04	50.08	71,120,944	-0.50(-0.99%)
Jan 25, 2010	50.81	50.86	50.20	50.58	76,112,288	+0.06(+0.11%)
Jan 22, 2010	51.37	51.62	50.08	50.53	102,339,024	-0.92(-1.79%)
Jan 21, 2010	52.35	52.78	51.27	51.45	120,124,520	-0.86(-1.65%)
Jan 20, 2010	52.70	52.71	51.72	52.31	76,339,984	-0.77(-1.45%)
Jan 19, 2010	52.32	53.10	52.32	53.08	57,224,748	+0.96(+1.84%)
Jan 15, 2010	52.92	52.12	52.12	52.12	83,963,728	-0.77(-1.45%)
Jan 14, 2010	52.50	53.06	52.40	52.89	51,141,444	+0.20(+0.37%)
Jan 13, 2010	52.20	52.80	51.75	52.70	48,260,720	+0.67(+1.29%)
Jan 12, 2010	52.27	52.52	51.78	52.02	56,020,600	-0.57(-1.09%)
Jan 11, 2010	53.02	53.10	52.39	52.60	63,049,156	-0.21(-0.40%)
Jan 08, 2010	52.34	52.81	52.22	52.81	59,634,956	+0.29(+0.55%)
Jan 07, 2010	52.17	52.56	51.69	52.52	68,567,840	+0.34(+0.64%)
Jan 06, 2010	52.19	52.47	52.01	52.19	72,947,864	+0.00(+0.00%)
Jan 05, 2010	52.29	52.53	51.97	52.19	67,834,616	-0.18(-0.34%)
Jan 04, 2010	51.80	52.42	51.79	52.37	52,368,156	+1.26(+2.47%)
Dec 31, 2009	51.75	51.11	51.11	51.11	42,037,268	-0.61(-1.19%)
Dec 30, 2009	51.60	51.97	51.28	51.72	55,306,416	-0.03(-0.06%)
Dec 29, 2009	51.91	52.00	51.71	51.75	29,425,788	-0.02(-0.05%)
Dec 28, 2009	52.05	52.07	51.54	51.78	43,719,000	-0.08(-0.16%)
Dec 24, 2009	51.80	51.89	51.67	51.86	20,186,020	+0.20(+0.38%)
Dec 23, 2009	51.32	51.70	50.98	51.66	60,480,308	+0.66(+1.29%)
Dec 22, 2009	50.58	51.07	50.48	51.01	47,534,852	+0.54(+1.07%)
Dec 21, 2009	50.24	50.63	50.23	50.47	58,455,900	+0.60(+1.19%)
Dec 18, 2009	49.76	49.88	49.17	49.87	78,356,336	+0.46(+0.92%)
Dec 17, 2009	49.67	49.87	49.06	49.42	74,727,776	-0.33(-0.66%)
Dec 16, 2009	49.97	50.23	49.65	49.74	69,441,400	+0.09(+0.18%)
Dec 15, 2009	49.69	50.15	49.55	49.65	67,932,880	-0.14(-0.28%)
Dec 14, 2009	49.47	50.03	49.40	49.79	59,186,248	+0.74(+1.51%)
Dec 11, 2009	48.94	49.13	48.49	49.05	62,003,824	+0.46(+0.94%)
Dec 10, 2009	49.01	49.27	48.39	48.59	66,633,500	-0.20(-0.40%)
Dec 09, 2009	48.86	48.99	48.34	48.79	68,126,800	-0.15(-0.32%)
Dec 08, 2009	49.03	49.30	48.41	48.94	73,082,168	-0.38(-0.78%)
Dec 07, 2009	49.25	49.60	49.00	49.33	68,134,304	+0.07(+0.15%)
Dec 04, 2009	49.08	49.62	48.33	49.25	123,201,960	+1.19(+2.48%)
Dec 03, 2009	48.90	49.21	48.04	48.06	66,077,088	-0.60(-1.22%)
Dec 02, 2009	48.15	49.08	48.15	48.66	87,356,296	+0.57(+1.19%)

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.