Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	39.67	39.93	39.04	39.58	658,859	+0.05(+0.13%)
Feb 25, 2010	38.97	39.61	38.52	39.53	1,123,694	-0.11(-0.28%)
Feb 24, 2010	40.15	40.58	39.43	39.64	969,407	-0.52(-1.29%)
Feb 23, 2010	40.54	40.54	39.76	40.16	1,659,594	+0.66(+1.67%)
Feb 22, 2010	39.70	39.72	39.24	39.50	585,984	-0.20(-0.50%)
Feb 19, 2010	39.43	39.96	39.10	39.70	524,729	+0.26(+0.66%)
Feb 18, 2010	39.44	39.71	39.16	39.44	623,351	+0.01(+0.03%)
Feb 17, 2010	38.57	39.64	38.30	39.43	1,091,685	+0.18(+0.46%)
Feb 16, 2010	39.11	39.60	38.71	39.25	611,474	+0.63(+1.63%)
Feb 12, 2010		38.62	38.62	38.62	0	-0.24(-0.62%)
Feb 11, 2010	39.35	39.79	38.06	38.86	2,029,669	-1.72(-4.24%)
Feb 10, 2010	43.61	43.61	40.41	40.58	3,500,201	-3.18(-7.27%)
Feb 09, 2010	42.52	44.28	42.42	43.76	773,391	+1.68(+3.99%)
Feb 08, 2010	41.96	42.95	41.90	42.08	509,876	-0.06(-0.14%)
Feb 05, 2010	42.55	42.78	41.23	42.14	592,835	-0.50(-1.17%)
Feb 04, 2010	44.27	44.30	42.60	42.64	651,755	-1.85(-4.16%)
Feb 03, 2010	43.90	44.72	43.90	44.49	593,530	+0.25(+0.57%)
Feb 02, 2010	43.85	44.25	43.37	44.24	440,178	+1.36(+3.18%)
Feb 01, 2010	42.76	43.63	42.67	42.88	523,670	+0.18(+0.42%)
Jan 29, 2010	43.26	43.54	42.69	42.70	594,069	-0.37(-0.86%)
Jan 28, 2010	43.43	43.75	42.74	43.07	332,670	-0.25(-0.58%)
Jan 27, 2010	43.90	44.00	42.56	43.32	731,826	-0.69(-1.57%)
Jan 26, 2010	44.09	44.37	43.61	44.01	734,439	-0.14(-0.32%)
Jan 25, 2010	44.44	44.54	43.79	44.15	404,600	+0.15(+0.34%)
Jan 22, 2010	44.16	44.31	43.75	44.00	1,147,494	-0.43(-0.97%)
Jan 21, 2010	45.92	45.95	44.31	44.43	659,979	-1.29(-2.82%)
Jan 20, 2010	46.00	46.00	45.21	45.72	734,491	-0.49(-1.06%)
Jan 19, 2010	45.23	46.30	45.05	46.21	400,284	+1.03(+2.28%)
Jan 15, 2010		45.18	45.18	45.18	0	-0.46(-1.01%)
Jan 14, 2010	45.83	45.98	45.16	45.64	468,453	-0.40(-0.87%)
Jan 13, 2010	45.75	46.17	45.23	46.04	427,659	+0.45(+0.99%)
Jan 12, 2010	45.20	45.87	45.09	45.59	787,314	-0.05(-0.11%)
Jan 11, 2010	45.46	46.01	44.53	45.64	1,365,756	+1.90(+4.34%)
Jan 08, 2010	43.96	43.96	43.21	43.74	564,699	-0.17(-0.39%)
Jan 07, 2010	44.16	44.23	43.64	43.91	641,942	-0.35(-0.79%)
Jan 06, 2010	43.75	44.61	43.75	44.26	1,363,494	+0.61(+1.40%)
Jan 05, 2010	41.77	43.96	41.77	43.65	1,455,548	+1.74(+4.15%)
Jan 04, 2010	41.70	41.91	40.61	41.91	1,323,469	+0.41(+0.99%)
Dec 31, 2009		41.50	41.50	41.50	0	-0.51(-1.21%)
Dec 30, 2009	42.20	42.26	41.89	42.01	252,839	-0.20(-0.47%)
Dec 29, 2009	41.76	42.28	41.73	42.21	268,505	+0.65(+1.56%)
Dec 28, 2009	41.76	42.08	41.36	41.56	164,829	-0.21(-0.50%)
Dec 24, 2009	41.53	41.87	40.18	41.77	144,073	-0.16(-0.38%)
Dec 23, 2009	42.08	42.16	41.59	41.93	417,492	-0.02(-0.05%)
Dec 22, 2009	41.89	42.06	41.56	41.95	487,976	+0.13(+0.31%)
Dec 21, 2009	41.59	42.08	41.59	41.82	477,346	+0.29(+0.70%)
Dec 18, 2009	40.78	41.57	40.30	41.53	1,138,730	+0.76(+1.86%)
Dec 17, 2009	40.86	41.00	40.10	40.77	783,809	-0.07(-0.18%)
Dec 16, 2009	40.47	41.00	40.47	40.84	709,496	+0.38(+0.93%)
Dec 15, 2009	40.33	40.55	40.11	40.47	780,228	+0.06(+0.15%)
Dec 14, 2009	40.59	40.70	40.35	40.41	496,664	-0.86(-2.08%)
Dec 11, 2009	41.27	41.40	41.02	41.27	447,365	+0.19(+0.46%)
Dec 10, 2009	40.34	41.22	40.26	41.08	641,224	+0.73(+1.81%)
Dec 09, 2009	39.99	40.49	39.40	40.35	1,103,659	+0.42(+1.05%)
Dec 08, 2009	39.33	39.95	38.90	39.93	654,215	+0.27(+0.68%)
Dec 07, 2009	39.69	39.98	39.31	39.66	697,070	-0.02(-0.05%)
Dec 04, 2009	39.34	39.80	39.25	39.68	708,882	+0.64(+1.64%)
Dec 03, 2009	39.56	39.74	38.91	39.04	729,780	-0.46(-1.16%)
Dec 02, 2009	39.32	39.70	39.30	39.50	881,138	+0.06(+0.15%)

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.