Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	74.20	74.95	73.46	74.55	1,403,363	+0.55(+0.74%)
Feb 25, 2010	74.16	74.31	73.15	74.00	1,051,350	+0.03(+0.04%)
Feb 24, 2010	72.67	74.23	72.63	73.97	976,851	+1.77(+2.45%)
Feb 23, 2010	72.79	72.99	71.74	72.20	1,108,173	-0.40(-0.55%)
Feb 22, 2010	74.18	74.18	72.10	72.60	1,184,931	-1.39(-1.88%)
Feb 19, 2010	74.85	75.34	73.91	73.99	1,108,217	-0.35(-0.47%)
Feb 18, 2010	73.30	74.75	73.30	74.34	1,034,361	+0.78(+1.06%)
Feb 17, 2010	73.15	73.70	72.25	73.56	1,679,385	+0.21(+0.29%)
Feb 16, 2010	74.35	74.35	72.39	73.35	2,069,291	-1.95(-2.59%)
Feb 12, 2010		75.30	75.30	75.30	0	+2.41(+3.31%)
Feb 11, 2010	71.15	72.90	70.80	72.89	1,508,505	+1.39(+1.94%)
Feb 10, 2010	70.41	71.90	70.29	71.50	1,395,700	+0.86(+1.22%)
Feb 09, 2010	71.91	72.18	70.43	70.64	1,149,291	-1.07(-1.49%)
Feb 08, 2010	72.35	73.16	70.92	71.71	1,483,977	-0.84(-1.16%)
Feb 05, 2010	71.25	72.55	69.97	72.55	1,909,260	+1.59(+2.24%)
Feb 04, 2010	72.19	73.37	70.65	70.96	1,882,582	-1.04(-1.44%)
Feb 03, 2010	69.19	72.25	69.10	72.00	1,954,234	+2.45(+3.52%)
Feb 02, 2010	68.40	69.72	67.99	69.55	1,421,728	+1.49(+2.19%)
Feb 01, 2010	68.00	68.70	67.31	68.06	1,465,623	+0.59(+0.87%)
Jan 29, 2010	69.10	69.85	66.66	67.47	2,585,944	-1.36(-1.98%)
Jan 28, 2010	67.51	69.20	66.86	68.83	1,810,717	+0.65(+0.95%)
Jan 27, 2010	65.19	68.37	65.19	68.18	1,844,480	+2.57(+3.92%)
Jan 26, 2010	65.10	66.50	64.37	65.61	1,434,214	+0.71(+1.09%)
Jan 25, 2010	65.70	66.39	64.83	64.90	1,040,945	-0.45(-0.69%)
Jan 22, 2010	66.95	68.00	65.00	65.35	1,429,147	-1.57(-2.35%)
Jan 21, 2010	67.27	68.64	66.77	66.92	1,265,344	-0.07(-0.10%)
Jan 20, 2010	67.26	67.80	66.50	66.99	1,277,296	-0.42(-0.62%)
Jan 19, 2010	68.09	68.19	66.78	67.41	907,912	-0.68(-1.00%)
Jan 18, 2010	68.40	68.40	67.80	68.09	351,190	+0.13(+0.19%)
Jan 15, 2010	68.45	68.84	67.52	67.96	1,269,981	-0.16(-0.23%)
Jan 14, 2010	67.65	68.95	67.50	68.12	1,217,026	+0.74(+1.10%)
Jan 13, 2010	65.58	67.73	65.58	67.38	1,431,445	+1.63(+2.48%)
Jan 12, 2010	66.45	66.87	65.55	65.75	1,092,001	-0.92(-1.38%)
Jan 11, 2010	67.95	67.97	66.39	66.67	1,111,402	-0.88(-1.30%)
Jan 08, 2010	67.27	68.15	67.08	67.55	929,978	+0.00(+0.00%)
Jan 07, 2010	67.64	68.48	67.25	67.55	1,165,950	-0.15(-0.22%)
Jan 06, 2010	68.00	68.07	66.55	67.70	1,515,047	-0.57(-0.83%)
Jan 05, 2010	69.49	69.69	67.58	68.27	1,738,209	-0.47(-0.68%)
Jan 04, 2010	70.70	70.92	68.38	68.74	2,164,322	-2.29(-3.22%)
Dec 31, 2009		71.03	71.03	71.03	0	-0.02(-0.03%)
Dec 30, 2009	70.70	71.45	70.67	71.05	878,136	+0.43(+0.61%)
Dec 29, 2009	70.94	71.28	70.26	70.62	768,254	+0.28(+0.40%)
Dec 24, 2009	70.99	71.22	69.78	70.34	749,499	-0.41(-0.58%)
Dec 23, 2009	70.02	71.37	70.02	70.75	1,269,828	-0.46(-0.65%)
Dec 22, 2009	73.25	73.81	71.02	71.21	2,091,984	-2.67(-3.61%)
Dec 21, 2009	74.21	75.12	73.65	73.88	1,773,184	-0.08(-0.11%)
Dec 18, 2009	75.60	76.17	73.25	73.96	5,678,622	+6.91(+10.31%)
Dec 17, 2009	68.50	68.85	67.05	67.05	1,422,879	-1.34(-1.96%)
Dec 16, 2009	68.60	69.66	68.28	68.39	1,608,332	+0.40(+0.59%)
Dec 15, 2009	66.50	68.28	66.29	67.99	1,133,500	+1.03(+1.54%)
Dec 14, 2009	68.20	67.78	66.77	66.96	1,515,816	-0.73(-1.08%)
Dec 11, 2009	70.00	70.04	67.21	67.69	2,239,869	-1.61(-2.32%)
Dec 10, 2009	68.18	69.52	67.25	69.30	2,457,925	+1.48(+2.18%)
Dec 09, 2009	65.99	68.37	65.30	67.82	2,119,014	+2.73(+4.19%)
Dec 08, 2009	63.68	65.78	63.66	65.09	1,784,938	+1.69(+2.67%)
Dec 07, 2009	62.50	64.33	62.20	63.40	1,392,604	+1.34(+2.16%)
Dec 04, 2009	62.38	63.37	61.53	62.06	1,623,167	+0.53(+0.86%)
Dec 03, 2009	63.00	63.00	61.51	61.53	1,090,076	-1.35(-2.15%)
Dec 02, 2009	62.73	64.18	62.45	62.88	1,373,720	+0.27(+0.43%)

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.