Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.67	44.02	41.59	42.55	8,346,097	-0.44(-1.02%)
Feb 25, 2010	41.91	43.13	41.63	42.99	4,691,718	+0.25(+0.58%)
Feb 24, 2010	42.64	43.24	42.33	42.74	3,634,883	+0.25(+0.59%)
Feb 23, 2010	43.34	43.34	42.07	42.49	5,540,204	-0.94(-2.16%)
Feb 22, 2010	45.68	45.69	43.21	43.43	7,098,649	-1.87(-4.13%)
Feb 19, 2010	45.71	45.98	45.09	45.30	4,057,484	-0.51(-1.11%)
Feb 18, 2010	45.65	45.85	45.04	45.81	3,990,538	+0.11(+0.24%)
Feb 17, 2010	45.76	45.95	44.90	45.70	3,221,448	+0.13(+0.29%)
Feb 16, 2010	45.03	45.90	44.83	45.57	3,754,270	+1.30(+2.94%)
Feb 12, 2010	43.68	44.27	44.27	44.27	3,960,600	-0.07(-0.16%)
Feb 11, 2010	43.05	44.44	42.88	44.34	4,450,804	+1.29(+3.00%)
Feb 10, 2010	42.64	43.45	42.00	43.05	5,220,299	+0.41(+0.96%)
Feb 09, 2010	42.44	43.29	42.05	42.64	4,205,468	+0.33(+0.78%)
Feb 08, 2010	41.99	42.93	41.62	42.31	3,246,585	+0.21(+0.50%)
Feb 05, 2010	41.99	42.30	40.50	42.10	5,515,650	+0.22(+0.53%)
Feb 04, 2010	43.78	43.78	41.81	41.88	5,133,277	-2.80(-6.27%)
Feb 03, 2010	44.96	45.46	44.12	44.68	3,359,541	-0.80(-1.76%)
Feb 02, 2010	44.93	45.49	44.30	45.48	4,223,681	+0.70(+1.57%)
Feb 01, 2010	43.62	45.22	43.62	44.77	4,477,910	+1.89(+4.42%)
Jan 29, 2010	44.46	45.16	42.57	42.88	4,340,313	-1.06(-2.41%)
Jan 28, 2010	44.93	45.19	43.16	43.94	3,698,586	-0.63(-1.41%)
Jan 27, 2010	45.46	45.86	43.56	44.57	3,918,370	-0.98(-2.15%)
Jan 26, 2010	45.89	46.33	45.21	45.55	3,228,753	-0.77(-1.66%)
Jan 25, 2010	45.91	46.83	45.60	46.32	2,546,171	+0.88(+1.94%)
Jan 22, 2010	46.39	46.94	45.35	45.44	4,101,139	-1.19(-2.55%)
Jan 21, 2010	47.71	48.13	46.32	46.63	4,374,889	-1.03(-2.16%)
Jan 20, 2010	48.10	48.29	46.62	47.66	3,446,061	-1.05(-2.16%)
Jan 19, 2010	48.29	48.78	47.22	48.71	4,118,309	+0.06(+0.12%)
Jan 15, 2010	49.31	48.65	48.65	48.65	3,278,500	-0.76(-1.54%)
Jan 14, 2010	49.90	50.12	48.36	49.41	3,858,216	-0.37(-0.74%)
Jan 13, 2010	48.90	49.93	48.00	49.78	2,765,552	+1.06(+2.18%)
Jan 12, 2010	49.65	49.66	48.34	48.72	3,902,798	-1.76(-3.49%)
Jan 11, 2010	51.80	52.82	49.11	50.48	4,778,341	-0.99(-1.92%)
Jan 08, 2010	50.46	51.52	49.93	51.47	2,694,647	+0.52(+1.02%)
Jan 07, 2010	51.09	51.23	50.15	50.95	2,841,472	-0.45(-0.88%)
Jan 06, 2010	51.26	51.89	50.65	51.40	4,307,722	-0.25(-0.48%)
Jan 05, 2010	50.61	51.93	50.43	51.65	4,760,763	+0.82(+1.61%)
Jan 04, 2010	49.69	50.83	48.84	50.83	3,473,199	+2.63(+5.46%)
Dec 31, 2009	48.93	48.20	48.20	48.20	1,649,200	-0.73(-1.49%)
Dec 30, 2009	49.24	49.24	48.32	48.93	2,848,772	-0.43(-0.87%)
Dec 29, 2009	50.17	50.74	49.28	49.36	3,401,137	-0.63(-1.26%)
Dec 28, 2009	51.28	51.28	49.56	49.99	3,356,196	-0.63(-1.24%)
Dec 24, 2009	50.84	51.33	50.33	50.62	1,282,027	+0.05(+0.10%)
Dec 23, 2009	49.60	50.65	49.40	50.57	3,986,137	+1.22(+2.47%)
Dec 22, 2009	48.93	49.47	48.28	49.35	4,926,117	+0.71(+1.46%)
Dec 21, 2009	47.90	48.87	47.81	48.64	4,881,164	+1.19(+2.51%)
Dec 18, 2009	46.02	47.52	45.87	47.45	8,273,426	+2.05(+4.52%)
Dec 17, 2009	44.99	45.55	44.30	45.40	5,023,093	+0.22(+0.49%)
Dec 16, 2009	45.02	45.83	44.67	45.18	4,734,542	+0.71(+1.60%)
Dec 15, 2009	44.26	44.74	44.09	44.47	3,144,515	+0.01(+0.02%)
Dec 14, 2009	44.86	44.87	43.80	44.46	6,535,547	+3.01(+7.26%)
Dec 11, 2009	41.81	42.20	41.31	41.45	4,903,842	-0.59(-1.40%)
Dec 10, 2009	40.86	42.29	40.75	42.04	5,652,216	+1.31(+3.22%)
Dec 09, 2009	41.77	41.77	39.76	40.73	7,280,481	-0.58(-1.40%)
Dec 08, 2009	42.51	42.69	41.05	41.31	5,830,812	-1.62(-3.77%)
Dec 07, 2009	42.90	43.95	42.34	42.93	3,359,240	-0.02(-0.05%)
Dec 04, 2009	43.52	44.42	42.00	42.95	4,127,176	-0.13(-0.30%)
Dec 03, 2009	44.02	44.17	43.00	43.08	3,732,881	-1.02(-2.31%)
Dec 02, 2009	44.60	45.07	43.94	44.10	3,172,743	-0.46(-1.03%)

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.