Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	45.92	46.80	45.81	46.70	2,847,500	+1.09(+2.39%)
Feb 25, 2010	44.56	45.73	44.49	45.60	2,006,816	+0.02(+0.05%)
Feb 24, 2010	45.36	45.61	45.01	45.58	2,680,298	+0.43(+0.96%)
Feb 23, 2010	45.47	45.73	44.72	45.15	1,874,104	-0.47(-1.04%)
Feb 22, 2010	45.82	45.87	45.40	45.62	1,613,097	-0.06(-0.14%)
Feb 19, 2010	45.36	45.91	45.06	45.68	1,432,513	+0.19(+0.41%)
Feb 18, 2010	44.94	45.58	44.88	45.50	1,966,562	+0.44(+0.98%)
Feb 17, 2010	44.71	45.16	44.33	45.05	1,939,310	+0.73(+1.64%)
Feb 16, 2010	44.32	44.37	43.68	44.33	2,016,460	+1.10(+2.54%)
Feb 12, 2010	43.10	43.23	43.23	43.23	3,310,248	-0.52(-1.20%)
Feb 11, 2010	42.85	43.77	42.51	43.75	1,778,027	+0.93(+2.18%)
Feb 10, 2010	42.93	43.15	42.29	42.82	1,339,681	-0.15(-0.36%)
Feb 09, 2010	42.65	43.47	42.30	42.97	2,141,844	+0.93(+2.22%)
Feb 08, 2010	42.36	42.53	41.59	42.04	2,241,943	-0.33(-0.78%)
Feb 05, 2010	42.36	42.64	41.24	42.37	2,726,202	+0.03(+0.07%)
Feb 04, 2010	43.57	43.74	42.34	42.34	2,554,587	-2.33(-5.21%)
Feb 03, 2010	44.55	45.19	44.04	44.67	2,335,280	-0.15(-0.33%)
Feb 02, 2010	44.36	44.87	44.09	44.82	2,489,962	+0.92(+2.09%)
Feb 01, 2010	43.32	44.24	43.21	43.90	2,104,693	+0.80(+1.86%)
Jan 29, 2010	43.81	44.60	42.91	43.10	2,769,327	-0.32(-0.73%)
Jan 28, 2010	44.48	44.55	42.92	43.41	1,866,738	-0.83(-1.88%)
Jan 27, 2010	43.54	44.51	43.28	44.24	4,332,400	+0.62(+1.41%)
Jan 26, 2010	43.86	44.17	43.22	43.63	3,040,305	-0.59(-1.34%)
Jan 25, 2010	45.11	45.51	43.45	44.22	2,650,209	-0.19(-0.43%)
Jan 22, 2010	45.82	45.82	44.39	44.41	1,897,793	-1.46(-3.19%)
Jan 21, 2010	46.56	47.35	45.29	45.88	2,613,776	-0.84(-1.80%)
Jan 20, 2010	47.12	47.16	45.79	46.72	3,035,415	-0.62(-1.32%)
Jan 19, 2010	47.59	48.45	46.70	47.34	4,853,766	+2.20(+4.88%)
Jan 15, 2010	45.22	45.14	45.14	45.14	2,221,016	-0.18(-0.39%)
Jan 14, 2010	44.73	45.43	44.37	45.32	1,301,344	+0.42(+0.93%)
Jan 13, 2010	44.78	45.16	44.01	44.90	1,779,602	+0.24(+0.54%)
Jan 12, 2010	44.28	44.78	44.23	44.66	2,271,162	+0.09(+0.21%)
Jan 11, 2010	44.01	44.73	43.61	44.57	2,182,202	+1.23(+2.85%)
Jan 08, 2010	41.99	43.34	41.72	43.34	1,394,796	+1.19(+2.84%)
Jan 07, 2010	41.43	42.32	41.43	42.14	1,263,053	+0.49(+1.18%)
Jan 06, 2010	41.73	41.99	41.47	41.65	2,167,314	-0.18(-0.42%)
Jan 05, 2010	41.89	42.26	41.58	41.82	1,474,231	-0.20(-0.48%)
Jan 04, 2010	42.13	42.43	41.76	42.02	1,246,602	+0.49(+1.19%)
Dec 31, 2009	41.82	41.53	41.53	41.53	574,454	-0.36(-0.86%)
Dec 30, 2009	41.89	42.16	41.74	41.89	668,758	-0.08(-0.20%)
Dec 29, 2009	42.32	42.32	41.86	41.98	833,115	-0.27(-0.64%)
Dec 28, 2009	42.57	42.57	41.92	42.25	711,524	-0.12(-0.27%)
Dec 24, 2009	42.46	42.53	42.29	42.36	195,689	+0.12(+0.29%)
Dec 23, 2009	42.09	42.44	41.62	42.24	1,060,483	+0.25(+0.59%)
Dec 22, 2009	42.07	42.35	41.74	41.99	1,171,032	-0.02(-0.04%)
Dec 21, 2009	42.06	42.26	41.80	42.01	1,200,897	+0.39(+0.94%)
Dec 18, 2009	41.83	42.13	41.23	41.62	1,801,779	-0.16(-0.39%)
Dec 17, 2009	42.60	42.71	41.76	41.78	1,233,627	-1.17(-2.73%)
Dec 16, 2009	43.12	43.26	42.82	42.95	1,136,126	+0.04(+0.09%)
Dec 15, 2009	42.97	43.38	42.82	42.91	1,025,091	-0.04(-0.09%)
Dec 14, 2009	42.97	43.11	42.67	42.95	1,656,885	+1.33(+3.19%)
Dec 11, 2009	41.47	41.92	41.36	41.62	1,294,105	+0.19(+0.45%)
Dec 10, 2009	41.84	42.16	41.37	41.44	884,153	-0.12(-0.30%)
Dec 09, 2009	42.37	42.37	41.08	41.56	1,376,819	-0.13(-0.31%)
Dec 08, 2009	42.37	42.43	41.55	41.69	1,208,022	-1.11(-2.59%)
Dec 07, 2009	42.54	43.07	42.33	42.80	1,911,629	+0.17(+0.40%)
Dec 04, 2009	42.50	42.88	41.96	42.63	1,372,652	+0.83(+1.99%)
Dec 03, 2009	42.33	42.73	41.71	41.80	1,091,480	-0.52(-1.22%)
Dec 02, 2009	41.99	42.63	41.96	42.32	1,296,794	+0.12(+0.27%)

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.