Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	39.88	40.44	39.78	40.14	8,957,817	+0.26(+0.64%)
Feb 25, 2010	39.92	40.05	39.55	39.88	9,297,034	-0.35(-0.86%)
Feb 24, 2010	40.18	40.40	39.96	40.23	6,893,070	+0.26(+0.64%)
Feb 23, 2010	40.39	40.58	39.96	39.98	10,863,605	-0.51(-1.26%)
Feb 22, 2010	40.67	40.73	40.27	40.49	10,131,589	-0.20(-0.49%)
Feb 19, 2010	40.45	40.92	40.38	40.69	10,057,787	+0.08(+0.19%)
Feb 18, 2010	40.63	40.73	40.49	40.61	11,452,395	+0.05(+0.12%)
Feb 17, 2010	40.37	40.82	40.24	40.56	9,635,099	+0.15(+0.37%)
Feb 16, 2010	40.15	40.42	39.85	40.41	7,398,372	+0.36(+0.90%)
Feb 12, 2010	39.86	40.05	40.05	40.05	11,294,802	-0.01(-0.04%)
Feb 11, 2010	40.10	40.42	39.87	40.06	11,975,032	-0.24(-0.60%)
Feb 10, 2010	40.48	40.62	39.97	40.30	8,488,742	-0.26(-0.65%)
Feb 09, 2010	41.30	41.41	40.20	40.57	26,417,606	-0.18(-0.43%)
Feb 08, 2010	40.80	41.07	40.20	40.74	8,388,171	-0.16(-0.38%)
Feb 05, 2010	40.80	41.15	40.16	40.90	11,869,086	+0.11(+0.26%)
Feb 04, 2010	41.76	41.88	40.65	40.79	13,414,827	-1.09(-2.61%)
Feb 03, 2010	41.76	42.13	41.74	41.88	9,988,673	-0.11(-0.27%)
Feb 02, 2010	41.55	42.05	41.42	42.00	10,804,291	+0.36(+0.87%)
Feb 01, 2010	41.49	41.72	41.39	41.64	9,983,704	+0.17(+0.41%)
Jan 29, 2010	41.32	41.78	41.24	41.47	13,349,611	+0.28(+0.69%)
Jan 28, 2010	41.03	41.68	40.81	41.18	16,412,101	+0.24(+0.59%)
Jan 27, 2010	39.96	41.04	39.96	40.94	13,673,957	+0.82(+2.05%)
Jan 26, 2010	39.85	40.32	39.49	40.12	20,985,840	+0.62(+1.56%)
Jan 25, 2010	40.22	40.27	39.39	39.50	9,477,532	-0.63(-1.57%)
Jan 22, 2010	40.18	40.63	40.08	40.13	8,416,122	-0.02(-0.05%)
Jan 21, 2010	40.72	40.81	39.93	40.15	8,227,365	-0.40(-1.00%)
Jan 20, 2010	40.86	40.86	40.00	40.56	9,344,306	-0.25(-0.61%)
Jan 19, 2010	40.00	40.95	39.88	40.81	12,086,507	+0.92(+2.31%)
Jan 15, 2010	39.73	39.88	39.88	39.88	10,210,692	+0.06(+0.16%)
Jan 14, 2010	39.96	40.08	39.64	39.82	6,584,559	-0.26(-0.65%)
Jan 13, 2010	39.96	40.24	39.68	40.08	7,130,776	+0.35(+0.89%)
Jan 12, 2010	40.52	40.71	38.87	39.73	15,891,857	-0.70(-1.74%)
Jan 11, 2010	40.37	40.67	40.15	40.43	5,729,567	+0.18(+0.44%)
Jan 08, 2010	39.76	40.30	39.45	40.25	9,274,519	+0.35(+0.89%)
Jan 07, 2010	40.00	40.08	38.75	39.90	14,635,042	-0.37(-0.92%)
Jan 06, 2010	40.37	40.69	40.06	40.27	8,483,185	-0.30(-0.75%)
Jan 05, 2010	40.65	40.91	39.90	40.57	11,117,149	-0.35(-0.86%)
Jan 04, 2010	40.15	41.03	40.10	40.92	7,442,731	+0.81(+2.02%)
Dec 31, 2009	40.75	40.11	40.11	40.11	5,680,614	-0.69(-1.69%)
Dec 30, 2009	40.78	40.98	40.63	40.80	3,505,202	+0.01(+0.03%)
Dec 29, 2009	40.96	41.07	40.54	40.79	4,360,504	-0.10(-0.24%)
Dec 28, 2009	40.76	40.93	40.58	40.88	3,865,804	+0.17(+0.42%)
Dec 24, 2009	40.53	40.74	40.35	40.71	1,810,326	+0.05(+0.12%)
Dec 23, 2009	40.76	40.89	40.45	40.66	6,052,935	+0.09(+0.23%)
Dec 22, 2009	40.61	40.81	40.47	40.57	5,950,295	+0.35(+0.86%)
Dec 21, 2009	39.76	40.50	39.71	40.23	8,008,888	+0.66(+1.67%)
Dec 18, 2009	39.16	39.71	38.93	39.57	16,850,386	+0.87(+2.24%)
Dec 17, 2009	39.03	39.03	38.37	38.70	8,654,044	-0.35(-0.89%)
Dec 16, 2009	39.62	39.81	39.03	39.05	9,703,964	-0.48(-1.22%)
Dec 15, 2009	40.13	40.27	39.39	39.53	7,513,338	-0.79(-1.95%)
Dec 14, 2009	40.35	40.49	39.99	40.32	5,893,259	+0.39(+0.98%)
Dec 11, 2009	39.91	40.19	39.74	39.93	6,245,399	+0.08(+0.20%)
Dec 10, 2009	39.74	40.31	39.71	39.85	9,147,557	+0.09(+0.21%)
Dec 09, 2009	39.54	39.86	39.27	39.76	7,008,289	+0.11(+0.27%)
Dec 08, 2009	39.71	39.86	39.51	39.66	6,884,608	-0.39(-0.97%)
Dec 07, 2009	40.64	40.74	39.94	40.05	8,548,287	-0.26(-0.65%)
Dec 04, 2009	40.47	40.74	40.09	40.31	7,204,129	+0.21(+0.53%)
Dec 03, 2009	40.71	40.82	39.91	40.10	10,280,171	-0.67(-1.65%)
Dec 02, 2009	40.47	41.04	40.44	40.77	6,593,802	+0.30(+0.74%)

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.