Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.57	43.77	43.14	43.55	21,779,128	+0.21(+0.48%)
Feb 25, 2010	42.83	43.44	42.35	43.34	24,632,806	-0.06(-0.15%)
Feb 24, 2010	43.57	43.84	43.02	43.41	32,240,666	+0.01(+0.03%)
Feb 23, 2010	43.84	43.99	42.88	43.39	50,305,444	-0.49(-1.12%)
Feb 22, 2010	45.55	44.15	42.59	43.89	122,238,480	-1.66(-3.65%)
Feb 19, 2010	45.16	45.90	44.89	45.55	25,377,702	-1.36(-2.90%)
Feb 18, 2010	46.96	47.28	46.40	46.91	10,808,698	+0.27(+0.58%)
Feb 17, 2010	46.92	47.04	46.25	46.64	9,021,039	-0.16(-0.34%)
Feb 16, 2010	46.57	46.86	46.03	46.80	8,580,172	+0.96(+2.10%)
Feb 12, 2010	45.41	45.83	45.83	45.83	11,784,599	-0.18(-0.39%)
Feb 11, 2010	45.16	46.11	44.44	46.01	10,309,770	+0.79(+1.74%)
Feb 10, 2010	45.19	45.65	44.30	45.22	9,717,616	-0.08(-0.17%)
Feb 09, 2010	44.85	46.17	44.76	45.30	12,891,812	+0.98(+2.22%)
Feb 08, 2010	44.21	45.24	43.74	44.32	11,199,108	+0.22(+0.51%)
Feb 05, 2010	44.48	44.88	42.81	44.09	16,193,626	-0.31(-0.70%)
Feb 04, 2010	46.17	46.32	44.28	44.41	13,663,604	-2.48(-5.29%)
Feb 03, 2010	46.69	47.52	46.59	46.88	8,600,716	-0.09(-0.20%)
Feb 02, 2010	46.54	47.27	46.16	46.98	11,220,599	+1.10(+2.40%)
Feb 01, 2010	45.68	46.32	45.42	45.88	11,961,349	+0.79(+1.75%)
Jan 29, 2010	46.47	47.03	44.68	45.09	16,779,642	-0.83(-1.81%)
Jan 28, 2010	46.98	47.42	45.63	45.92	12,510,298	-0.76(-1.63%)
Jan 27, 2010	46.51	47.10	46.05	46.68	13,643,139	-0.04(-0.08%)
Jan 26, 2010	46.36	48.14	46.02	46.71	12,816,161	-0.04(-0.09%)
Jan 25, 2010	46.67	47.30	45.83	46.76	13,920,687	+0.41(+0.87%)
Jan 22, 2010	47.88	48.58	46.12	46.35	20,183,706	-2.18(-4.49%)
Jan 21, 2010	49.04	49.37	47.97	48.53	16,289,632	-0.55(-1.13%)
Jan 20, 2010	49.57	49.84	48.30	49.09	15,094,620	-1.31(-2.59%)
Jan 19, 2010	49.64	50.62	49.41	50.39	10,363,451	+0.07(+0.14%)
Jan 15, 2010	50.60	50.32	50.32	50.32	17,714,002	-0.33(-0.65%)
Jan 14, 2010	49.81	51.03	49.81	50.65	10,150,551	+0.31(+0.62%)
Jan 13, 2010	49.53	50.50	48.47	50.34	12,391,326	+0.90(+1.81%)
Jan 12, 2010	49.17	50.24	48.88	49.44	13,240,662	-0.75(-1.50%)
Jan 11, 2010	50.66	50.84	49.29	50.20	14,499,393	+0.00(+0.00%)
Jan 08, 2010	49.16	51.15	49.09	50.20	18,983,732	+0.81(+1.64%)
Jan 07, 2010	48.66	49.60	48.46	49.39	10,837,410	+0.50(+1.03%)
Jan 06, 2010	47.72	48.98	47.62	48.88	14,004,479	+1.07(+2.23%)
Jan 05, 2010	47.60	48.04	47.41	47.82	10,366,566	+0.13(+0.28%)
Jan 04, 2010	47.17	47.74	46.98	47.68	8,122,971	+1.44(+3.10%)
Dec 31, 2009	46.64	46.25	46.25	46.25	4,857,539	-0.33(-0.72%)
Dec 30, 2009	46.15	46.61	45.95	46.58	3,939,069	+0.26(+0.55%)
Dec 29, 2009	46.89	47.09	46.03	46.32	4,759,536	-0.37(-0.79%)
Dec 28, 2009	46.86	47.20	46.50	46.69	5,159,511	+0.26(+0.57%)
Dec 24, 2009	46.47	46.75	46.30	46.43	2,100,468	+0.09(+0.18%)
Dec 23, 2009	46.18	46.83	45.86	46.34	7,666,929	+0.89(+1.95%)
Dec 22, 2009	45.50	46.00	45.29	45.46	6,906,102	-0.35(-0.76%)
Dec 21, 2009	45.08	46.08	44.91	45.80	8,282,362	+1.08(+2.41%)
Dec 18, 2009	44.90	45.23	44.51	44.72	15,351,913	+0.27(+0.61%)
Dec 17, 2009	44.80	45.11	44.33	44.45	8,414,260	-0.55(-1.23%)
Dec 16, 2009	44.44	45.76	44.38	45.01	10,312,357	+0.79(+1.78%)
Dec 15, 2009	44.14	44.82	43.87	44.22	9,301,019	+0.19(+0.44%)
Dec 14, 2009	44.00	44.23	43.87	44.03	6,868,232	+0.42(+0.96%)
Dec 11, 2009	43.84	44.09	43.34	43.61	8,030,030	-0.07(-0.16%)
Dec 10, 2009	43.12	43.76	42.76	43.68	11,437,435	+1.04(+2.43%)
Dec 09, 2009	42.81	43.06	41.90	42.64	13,158,248	+0.01(+0.03%)
Dec 08, 2009	43.35	43.46	42.32	42.63	11,280,117	-0.97(-2.22%)
Dec 07, 2009	43.35	44.18	42.89	43.60	9,647,434	-0.01(-0.02%)
Dec 04, 2009	44.90	45.26	43.16	43.60	12,238,351	-0.59(-1.33%)
Dec 03, 2009	45.29	45.46	44.11	44.19	10,507,118	-1.27(-2.80%)
Dec 02, 2009	45.72	46.11	45.12	45.46	8,226,802	-0.47(-1.02%)

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.