Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	49.22	50.59	48.79	50.36	3,083,543	+0.76(+1.53%)
Feb 25, 2010	46.52	49.75	46.03	49.60	4,407,434	+1.41(+2.92%)
Feb 24, 2010	47.37	48.52	47.24	48.19	3,495,983	+1.03(+2.19%)
Feb 23, 2010	49.68	49.90	47.08	47.16	4,649,779	-2.78(-5.57%)
Feb 22, 2010	50.39	51.00	49.71	49.94	3,216,761	+0.03(+0.06%)
Feb 19, 2010	49.11	50.50	49.06	49.91	2,504,916	+0.24(+0.48%)
Feb 18, 2010	49.74	50.47	49.04	49.67	3,262,708	-0.46(-0.92%)
Feb 17, 2010	50.74	50.92	49.15	50.13	3,340,256	-0.37(-0.73%)
Feb 16, 2010	50.47	50.76	50.06	50.50	3,205,664	+1.14(+2.31%)
Feb 12, 2010	47.49	49.36	49.36	49.36	4,889,900	+0.87(+1.79%)
Feb 11, 2010	46.10	48.84	46.03	48.49	4,340,845	+2.69(+5.87%)
Feb 10, 2010	46.41	46.95	44.53	45.80	3,344,739	-0.74(-1.59%)
Feb 09, 2010	45.73	47.59	45.54	46.54	4,461,313	+1.96(+4.40%)
Feb 08, 2010	46.26	46.52	44.53	44.58	2,776,711	-1.47(-3.19%)
Feb 05, 2010	45.14	46.17	43.98	46.05	4,974,760	+0.73(+1.61%)
Feb 04, 2010	48.32	48.47	45.06	45.32	4,450,532	-3.82(-7.77%)
Feb 03, 2010	50.07	50.98	48.77	49.14	2,579,303	-0.94(-1.88%)
Feb 02, 2010	50.25	50.41	48.74	50.08	3,448,423	+0.89(+1.81%)
Feb 01, 2010	47.43	50.07	46.87	49.19	4,608,417	+2.58(+5.54%)
Jan 29, 2010	49.91	50.83	46.09	46.61	5,998,114	-2.73(-5.53%)
Jan 28, 2010	50.85	51.36	48.17	49.34	3,459,251	-0.69(-1.38%)
Jan 27, 2010	49.77	50.59	47.69	50.03	3,586,948	+0.02(+0.04%)
Jan 26, 2010	49.00	51.47	48.42	50.01	3,479,231	+0.11(+0.22%)
Jan 25, 2010	50.08	50.77	49.61	49.90	2,008,184	+0.74(+1.51%)
Jan 22, 2010	51.00	51.66	48.80	49.16	5,978,200	-0.59(-1.19%)
Jan 21, 2010	51.38	52.02	49.58	49.75	3,847,796	-3.06(-5.79%)
Jan 20, 2010	52.69	52.91	51.46	52.81	2,117,692	-0.80(-1.49%)
Jan 19, 2010	52.71	53.69	52.50	53.61	1,938,791	+0.71(+1.34%)
Jan 15, 2010	53.72	52.90	52.90	52.90	3,153,300	-0.92(-1.71%)
Jan 14, 2010	54.59	55.07	53.70	53.82	2,065,576	-0.71(-1.30%)
Jan 13, 2010	54.85	54.93	52.94	54.53	1,960,545	+0.23(+0.42%)
Jan 12, 2010	54.22	54.95	53.62	54.30	3,113,512	-0.82(-1.49%)
Jan 11, 2010	57.84	58.00	54.71	55.12	2,578,524	-1.09(-1.94%)
Jan 08, 2010	55.05	56.50	54.48	56.21	1,781,161	+0.75(+1.35%)
Jan 07, 2010	56.00	56.00	54.49	55.46	2,772,175	-0.88(-1.56%)
Jan 06, 2010	55.07	56.66	54.72	56.34	3,376,036	+1.81(+3.32%)
Jan 05, 2010	53.00	55.35	52.96	54.53	3,187,520	+1.58(+2.98%)
Jan 04, 2010	51.28	53.47	51.10	52.95	3,539,637	+3.15(+6.33%)
Dec 31, 2009	50.48	49.80	49.80	49.80	1,215,300	-0.76(-1.50%)
Dec 30, 2009	50.48	50.87	50.06	50.56	1,644,005	-0.52(-1.02%)
Dec 29, 2009	52.66	52.78	50.71	51.08	1,976,119	-1.25(-2.39%)
Dec 28, 2009	53.26	53.50	51.93	52.33	1,499,983	-0.33(-0.63%)
Dec 24, 2009	52.92	53.28	52.26	52.66	1,226,555	-0.21(-0.40%)
Dec 23, 2009	49.90	53.15	49.90	52.87	3,481,067	+2.49(+4.94%)
Dec 22, 2009	48.61	50.49	48.59	50.38	2,734,597	+1.96(+4.05%)
Dec 21, 2009	48.07	49.15	47.81	48.42	2,960,417	+0.94(+1.98%)
Dec 18, 2009	46.57	47.59	46.57	47.48	3,528,229	+1.41(+3.06%)
Dec 17, 2009	46.09	46.49	45.28	46.07	2,200,742	-0.83(-1.77%)
Dec 16, 2009	46.56	47.36	46.02	46.90	2,252,266	+0.96(+2.09%)
Dec 15, 2009	44.53	46.27	44.51	45.94	2,526,747	+0.89(+1.98%)
Dec 14, 2009	45.14	45.29	44.85	45.05	2,474,485	+0.96(+2.18%)
Dec 11, 2009	44.98	45.27	43.75	44.09	2,484,719	-0.75(-1.67%)
Dec 10, 2009	44.50	45.44	44.40	44.84	1,886,097	+0.51(+1.15%)
Dec 09, 2009	43.44	44.56	43.00	44.33	1,982,975	+1.10(+2.54%)
Dec 08, 2009	43.07	43.86	42.50	43.23	2,843,638	-0.45(-1.03%)
Dec 07, 2009	43.58	44.82	43.44	43.68	2,156,053	-0.08(-0.18%)
Dec 04, 2009	45.69	46.97	42.94	43.76	4,533,310	-1.18(-2.63%)
Dec 03, 2009	46.36	46.66	44.89	44.94	2,198,315	-1.36(-2.94%)
Dec 02, 2009	47.12	47.51	45.95	46.30	2,200,498	-0.66(-1.41%)

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.