Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	46.41	46.72	45.67	46.69	2,406,791	+0.49(+1.06%)
Feb 25, 2010	45.46	46.28	45.34	46.20	2,059,941	-0.04(-0.09%)
Feb 24, 2010	46.62	46.75	45.80	46.24	2,214,357	-0.35(-0.75%)
Feb 23, 2010	46.88	47.34	46.40	46.59	2,136,521	-0.33(-0.70%)
Feb 22, 2010	46.88	47.37	46.81	46.92	1,824,517	+0.03(+0.06%)
Feb 19, 2010	46.26	47.22	45.96	46.89	2,336,993	+0.39(+0.84%)
Feb 18, 2010	46.14	46.75	45.85	46.50	2,950,011	+0.36(+0.78%)
Feb 17, 2010	45.69	46.25	45.52	46.14	2,068,485	+0.46(+1.01%)
Feb 16, 2010	45.12	45.93	45.06	45.68	2,597,540	+0.53(+1.17%)
Feb 12, 2010		45.15	45.15	45.15	0	-0.25(-0.55%)
Feb 11, 2010	44.85	45.48	44.85	45.40	2,704,715	+0.27(+0.60%)
Feb 10, 2010	44.79	45.27	44.48	45.13	2,951,580	+0.10(+0.22%)
Feb 09, 2010	44.59	45.46	44.31	45.03	2,415,812	+0.14(+0.31%)
Feb 08, 2010	45.03	45.29	44.23	44.89	3,320,193	-0.23(-0.51%)
Feb 05, 2010	44.56	45.25	44.45	45.12	5,092,689	+0.47(+1.05%)
Feb 04, 2010	44.71	45.14	44.36	44.65	5,248,029	-0.60(-1.33%)
Feb 03, 2010	45.00	45.43	44.39	45.25	3,266,561	+0.26(+0.58%)
Feb 02, 2010	44.44	45.60	43.69	44.99	3,738,894	+0.98(+2.23%)
Feb 01, 2010	43.76	44.43	43.28	44.01	2,556,720	+0.42(+0.96%)
Jan 29, 2010	44.20	44.55	43.44	43.59	4,188,110	-0.50(-1.13%)
Jan 28, 2010	44.95	46.24	44.08	44.09	4,096,846	+0.47(+1.08%)
Jan 27, 2010	44.17	44.92	43.41	43.62	4,601,883	-0.54(-1.22%)
Jan 26, 2010	44.57	44.84	44.10	44.16	2,137,439	-0.58(-1.30%)
Jan 25, 2010	44.55	45.15	44.06	44.74	1,909,948	+0.90(+2.05%)
Jan 22, 2010	44.63	44.89	43.77	43.84	3,072,264	-1.04(-2.32%)
Jan 21, 2010	46.50	46.70	44.86	44.88	3,132,928	-1.68(-3.61%)
Jan 20, 2010	46.45	46.98	45.86	46.56	3,169,873	-0.42(-0.89%)
Jan 19, 2010	46.00	47.03	45.70	46.98	1,917,893	+0.94(+2.04%)
Jan 15, 2010		46.04	46.04	46.04	0	-0.29(-0.63%)
Jan 14, 2010	44.60	46.47	44.54	46.33	4,318,838	+1.89(+4.25%)
Jan 13, 2010	41.83	44.99	41.81	44.44	4,991,220	+2.82(+6.78%)
Jan 12, 2010	41.99	42.17	41.37	41.62	1,730,726	-0.50(-1.19%)
Jan 11, 2010	42.50	42.78	41.85	42.12	1,826,044	+0.61(+1.47%)
Jan 08, 2010	41.63	41.91	41.21	41.51	1,762,647	-0.37(-0.88%)
Jan 07, 2010	41.16	42.00	41.00	41.88	1,821,651	+0.55(+1.33%)
Jan 06, 2010	41.77	41.90	41.23	41.33	1,884,204	-0.71(-1.69%)
Jan 05, 2010	42.34	42.34	41.77	42.04	2,043,783	-0.25(-0.59%)
Jan 04, 2010	42.05	42.67	41.78	42.29	2,918,680	+0.90(+2.17%)
Dec 31, 2009		41.39	41.39	41.39	0	-0.44(-1.05%)
Dec 30, 2009	42.13	42.78	41.69	41.83	1,325,938	-0.60(-1.41%)
Dec 29, 2009	41.81	42.80	41.81	42.43	1,275,419	+0.74(+1.78%)
Dec 28, 2009	41.68	41.86	41.32	41.69	1,327,052	-0.15(-0.36%)
Dec 24, 2009	41.51	42.04	41.40	41.84	481,834	+0.42(+1.01%)
Dec 23, 2009	41.84	41.92	41.05	41.42	2,379,625	-0.50(-1.19%)
Dec 22, 2009	42.36	42.59	41.51	41.92	2,501,808	-0.49(-1.16%)
Dec 21, 2009	42.16	42.97	42.16	42.41	1,692,698	+0.27(+0.64%)
Dec 18, 2009	42.67	42.95	41.90	42.14	2,737,613	-0.52(-1.22%)
Dec 17, 2009	42.95	43.19	42.33	42.66	2,304,521	-0.68(-1.57%)
Dec 16, 2009	43.11	43.69	43.07	43.34	1,709,228	+0.28(+0.65%)
Dec 15, 2009	42.63	43.12	42.38	43.06	1,709,658	+0.13(+0.30%)
Dec 14, 2009	42.85	42.97	42.69	42.93	1,698,934	+0.55(+1.30%)
Dec 11, 2009	42.83	42.98	41.84	42.38	3,095,731	-0.51(-1.19%)
Dec 10, 2009	43.35	43.66	42.68	42.89	2,703,677	-0.37(-0.86%)
Dec 09, 2009	42.88	43.43	42.70	43.26	1,942,497	+0.05(+0.12%)
Dec 08, 2009	42.88	43.44	42.68	43.21	1,861,705	+0.16(+0.37%)
Dec 07, 2009	42.63	43.25	42.63	43.05	2,355,758	+0.31(+0.73%)
Dec 04, 2009	43.09	43.43	42.04	42.74	2,319,999	+0.28(+0.66%)
Dec 03, 2009	42.47	43.20	42.36	42.46	2,291,722	+0.01(+0.02%)
Dec 02, 2009	42.08	42.94	42.08	42.45	987,661	+0.27(+0.64%)

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.