Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.77	43.95	43.35	43.35	12,207,151	-0.36(-0.82%)
Feb 25, 2010	43.65	43.89	43.29	43.71	12,518,533	-0.22(-0.49%)
Feb 24, 2010	43.74	44.13	43.61	43.93	11,258,083	+0.25(+0.58%)
Feb 23, 2010	43.61	43.80	43.56	43.67	11,118,402	+0.07(+0.15%)
Feb 22, 2010	43.72	43.72	43.51	43.61	6,349,493	+0.02(+0.05%)
Feb 19, 2010	43.40	43.69	43.29	43.59	8,351,201	+0.21(+0.49%)
Feb 18, 2010	43.16	43.51	43.09	43.38	7,390,419	+0.11(+0.26%)
Feb 17, 2010	43.23	43.32	42.93	43.26	8,054,746	+0.17(+0.39%)
Feb 16, 2010	42.75	43.21	42.60	43.10	10,530,931	+0.28(+0.66%)
Feb 12, 2010	42.56	42.81	42.81	42.81	10,025,454	-0.13(-0.31%)
Feb 11, 2010	42.58	42.98	42.11	42.95	11,108,367	+0.36(+0.85%)
Feb 10, 2010	42.78	42.97	42.40	42.58	9,151,340	-0.22(-0.50%)
Feb 09, 2010	42.52	42.99	42.26	42.80	15,048,160	-0.05(-0.11%)
Feb 08, 2010	42.74	42.95	42.36	42.85	10,362,658	+0.18(+0.43%)
Feb 05, 2010	43.14	43.32	42.17	42.66	20,810,392	-0.46(-1.08%)
Feb 04, 2010	43.89	43.94	43.10	43.13	16,142,730	-0.77(-1.76%)
Feb 03, 2010	43.51	44.27	43.50	43.90	20,341,530	+0.79(+1.84%)
Feb 02, 2010	43.00	43.12	42.65	43.11	10,800,073	+0.27(+0.63%)
Feb 01, 2010	42.30	43.07	42.30	42.84	11,981,007	+0.81(+1.92%)
Jan 29, 2010	42.29	42.56	42.01	42.03	11,275,271	-0.27(-0.64%)
Jan 28, 2010	42.99	43.00	42.25	42.30	12,714,217	-0.61(-1.41%)
Jan 27, 2010	42.87	43.09	42.62	42.91	12,002,348	-0.05(-0.13%)
Jan 26, 2010	42.25	43.09	42.25	42.96	13,802,305	+0.48(+1.14%)
Jan 25, 2010	42.64	42.82	42.36	42.48	9,479,377	-0.20(-0.47%)
Jan 22, 2010	42.57	43.61	42.29	42.68	23,240,720	+0.13(+0.30%)
Jan 21, 2010	42.40	42.82	42.28	42.55	17,414,100	+0.13(+0.30%)
Jan 20, 2010	42.75	42.82	42.25	42.42	10,392,365	-0.32(-0.74%)
Jan 19, 2010	42.35	42.97	42.26	42.74	12,701,472	+0.81(+1.93%)
Jan 15, 2010	42.19	41.93	41.93	41.93	14,005,008	-0.25(-0.59%)
Jan 14, 2010	42.12	42.23	41.80	42.18	10,539,068	+0.04(+0.10%)
Jan 13, 2010	42.32	42.61	42.12	42.14	12,807,586	-0.05(-0.11%)
Jan 12, 2010	41.76	42.19	41.74	42.19	10,693,126	+0.23(+0.55%)
Jan 11, 2010	41.76	42.03	41.64	41.96	9,032,459	+0.32(+0.78%)
Jan 08, 2010	41.92	42.02	41.47	41.63	9,071,145	-0.04(-0.10%)
Jan 07, 2010	41.24	41.97	41.14	41.68	11,165,949	+0.30(+0.73%)
Jan 06, 2010	41.88	42.02	41.11	41.37	15,671,766	-0.57(-1.35%)
Jan 05, 2010	42.19	42.25	41.87	41.94	10,544,118	-0.33(-0.78%)
Jan 04, 2010	42.17	42.46	41.95	42.27	8,672,995	+0.23(+0.54%)
Dec 31, 2009	42.40	42.04	42.04	42.04	6,676,853	-0.30(-0.72%)
Dec 30, 2009	42.72	42.85	42.29	42.34	10,064,419	-0.47(-1.10%)
Dec 29, 2009	42.87	43.04	42.80	42.81	3,904,556	-0.01(-0.03%)
Dec 28, 2009	42.71	42.89	42.52	42.83	3,548,848	+0.13(+0.30%)
Dec 24, 2009	42.64	42.89	42.58	42.70	3,827,996	+0.04(+0.09%)
Dec 23, 2009	42.40	42.87	42.13	42.66	8,747,934	+0.26(+0.62%)
Dec 22, 2009	42.20	42.48	42.19	42.40	5,077,386	+0.21(+0.49%)
Dec 21, 2009	41.90	42.47	41.84	42.19	6,870,412	+0.33(+0.79%)
Dec 18, 2009	41.74	42.03	41.72	41.86	14,636,230	+0.17(+0.40%)
Dec 17, 2009	41.90	42.06	41.69	41.69	8,048,022	-0.33(-0.79%)
Dec 16, 2009	41.96	42.24	41.70	42.02	8,393,691	+0.28(+0.66%)
Dec 15, 2009	41.90	42.03	41.67	41.74	7,356,371	-0.09(-0.23%)
Dec 14, 2009	41.91	42.01	41.62	41.84	8,366,460	+0.32(+0.78%)
Dec 11, 2009	41.32	41.68	41.20	41.51	8,710,293	+0.41(+1.00%)
Dec 10, 2009	41.06	41.30	40.86	41.10	11,935,649	+0.30(+0.74%)
Dec 09, 2009	40.89	41.09	40.62	40.80	16,207,150	-0.01(-0.02%)
Dec 08, 2009	40.70	41.01	40.42	40.81	21,828,832	-0.89(-2.13%)
Dec 07, 2009	41.51	41.92	41.26	41.70	13,422,322	+0.23(+0.55%)
Dec 04, 2009	42.05	42.21	41.16	41.47	14,106,473	-0.26(-0.61%)
Dec 03, 2009	42.17	42.31	41.71	41.72	15,983,941	-0.36(-0.85%)
Dec 02, 2009	42.75	42.99	42.07	42.08	15,628,359	-0.70(-1.64%)

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.