Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	57.80	58.35	56.74	57.98	692,741	+0.60(+1.05%)
Feb 25, 2010	54.62	57.38	53.74	57.38	1,576,763	+2.09(+3.77%)
Feb 24, 2010	56.37	57.34	55.12	55.30	1,267,899	-0.89(-1.58%)
Feb 23, 2010	58.49	58.86	55.86	56.18	865,084	-2.35(-4.02%)
Feb 22, 2010	59.83	60.43	58.44	58.54	695,301	-0.46(-0.78%)
Feb 19, 2010	59.32	60.15	58.03	59.00	834,185	-1.01(-1.69%)
Feb 18, 2010	60.10	61.21	59.67	60.01	965,991	-0.09(-0.15%)
Feb 17, 2010	60.75	61.58	59.51	60.10	1,066,468	-0.60(-0.99%)
Feb 16, 2010	60.66	61.67	60.01	60.70	1,184,407	+2.58(+4.44%)
Feb 12, 2010	57.52	58.12	58.12	58.12	1,088,575	-0.69(-1.18%)
Feb 11, 2010	57.29	58.86	56.69	58.81	1,437,711	+1.94(+3.41%)
Feb 10, 2010	57.66	57.89	56.05	56.88	1,268,783	-0.60(-1.04%)
Feb 09, 2010	56.09	58.54	56.05	57.48	1,478,056	+0.53(+0.93%)
Feb 08, 2010	56.23	57.57	54.66	56.95	1,201,178	-0.02(-0.04%)
Feb 05, 2010	53.14	56.97	52.54	56.97	2,109,634	+2.95(+5.47%)
Feb 04, 2010	56.00	56.00	53.28	54.02	1,423,454	-3.04(-5.34%)
Feb 03, 2010	58.31	59.14	56.74	57.06	1,022,560	-1.48(-2.52%)
Feb 02, 2010	58.31	60.01	57.34	58.54	1,434,401	+1.82(+3.21%)
Feb 01, 2010	54.89	57.66	54.80	56.71	1,225,798	+2.10(+3.84%)
Jan 29, 2010	56.05	57.06	54.25	54.62	1,443,808	-4.66(-7.86%)
Jan 28, 2010	59.51	59.97	55.31	59.27	2,120,672	+0.18(+0.31%)
Jan 27, 2010	59.87	60.29	57.66	59.09	1,048,381	-0.92(-1.54%)
Jan 26, 2010	58.35	61.35	58.12	60.01	904,379	+0.37(+0.62%)
Jan 25, 2010	61.44	61.77	59.34	59.64	779,880	-1.43(-2.34%)
Jan 22, 2010	60.57	61.90	59.18	61.07	1,690,892	-0.37(-0.60%)
Jan 21, 2010	64.12	65.50	61.44	61.44	1,338,029	-3.23(-4.99%)
Jan 20, 2010	66.01	66.06	63.29	64.67	1,150,350	-2.40(-3.58%)
Jan 19, 2010	67.35	67.81	66.75	67.07	680,790	+0.18(+0.28%)
Jan 15, 2010	68.04	66.89	66.89	66.89	780,607	-1.85(-2.68%)
Jan 14, 2010	69.15	69.38	67.76	68.73	630,537	+0.23(+0.34%)
Jan 13, 2010	68.09	68.73	66.66	68.50	697,468	+1.25(+1.85%)
Jan 12, 2010	68.45	69.15	66.42	67.25	1,005,058	-2.17(-3.12%)
Jan 11, 2010	70.30	71.04	68.96	69.42	1,132,781	+1.01(+1.48%)
Jan 08, 2010	68.50	68.73	65.96	68.41	1,019,165	+0.42(+0.61%)
Jan 07, 2010	68.55	68.55	66.75	67.99	830,203	-0.51(-0.74%)
Jan 06, 2010	68.96	70.95	68.45	68.50	1,303,024	+0.23(+0.34%)
Jan 05, 2010	68.55	68.64	66.98	68.27	640,005	+0.51(+0.75%)
Jan 04, 2010	68.45	68.59	67.58	67.76	735,639	+2.40(+3.67%)
Dec 31, 2009	65.32	65.36	65.36	65.36	377,665	+1.15(+1.80%)
Dec 30, 2009	64.30	64.67	63.66	64.21	560,487	-1.11(-1.69%)
Dec 29, 2009	66.47	67.21	65.09	65.32	773,793	-1.11(-1.67%)
Dec 28, 2009	65.96	66.93	64.90	66.42	697,772	+1.34(+2.06%)
Dec 24, 2009	65.69	65.82	64.95	65.09	269,804	+0.18(+0.28%)
Dec 23, 2009	63.15	65.50	62.96	64.90	936,448	+2.21(+3.53%)
Dec 22, 2009	61.72	62.92	60.71	62.69	917,063	+1.11(+1.80%)
Dec 21, 2009	62.96	63.43	61.03	61.58	1,112,467	-1.20(-1.91%)
Dec 18, 2009	59.51	63.10	59.18	62.78	1,494,332	+3.55(+6.00%)
Dec 17, 2009	61.35	61.44	58.81	59.23	1,581,779	-3.18(-5.10%)
Dec 16, 2009	61.63	63.89	61.44	62.41	1,219,026	+1.52(+2.50%)
Dec 15, 2009	62.96	62.96	60.43	60.89	732,263	-1.94(-3.08%)
Dec 14, 2009	62.60	62.96	62.32	62.83	658,092	+1.98(+3.26%)
Dec 11, 2009	62.00	62.60	60.01	60.84	955,611	-0.92(-1.49%)
Dec 10, 2009	61.49	62.41	60.66	61.77	1,102,308	+1.20(+1.98%)
Dec 09, 2009	58.44	60.75	58.40	60.57	1,111,704	+2.54(+4.37%)
Dec 08, 2009	59.37	60.14	57.57	58.03	1,470,429	-2.44(-4.04%)
Dec 07, 2009	60.29	61.90	58.81	60.47	1,325,249	-1.52(-2.46%)
Dec 04, 2009	63.10	63.38	59.46	62.00	2,089,041	-2.26(-3.52%)
Dec 03, 2009	65.13	66.01	63.93	64.26	939,612	-1.52(-2.31%)
Dec 02, 2009	65.41	68.36	65.04	65.78	1,729,519	+1.52(+2.37%)

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.