Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	48.02	48.28	47.63	48.21	1,560,284	+0.28(+0.58%)
Feb 25, 2010	47.06	48.03	46.89	47.93	1,643,061	+0.24(+0.50%)
Feb 24, 2010	47.41	47.79	47.22	47.69	1,094,320	+0.64(+1.36%)
Feb 23, 2010	47.15	47.59	46.87	47.05	1,028,536	-0.26(-0.55%)
Feb 22, 2010	47.77	47.84	47.19	47.31	1,134,749	-0.28(-0.59%)
Feb 19, 2010	46.88	47.92	46.71	47.59	1,504,302	+0.53(+1.13%)
Feb 18, 2010	47.23	47.24	46.83	47.06	1,083,043	-0.06(-0.13%)
Feb 17, 2010	47.06	47.25	46.87	47.12	1,046,901	+0.17(+0.36%)
Feb 16, 2010	46.62	46.95	46.27	46.95	984,324	+0.60(+1.29%)
Feb 12, 2010	46.10	46.35	46.35	46.35	3,109,600	-0.09(-0.19%)
Feb 11, 2010	45.40	46.55	45.07	46.44	1,560,378	+0.91(+2.00%)
Feb 10, 2010	45.38	45.77	45.06	45.53	1,198,615	+0.05(+0.11%)
Feb 09, 2010	45.62	45.96	45.20	45.48	1,791,309	+0.22(+0.49%)
Feb 08, 2010	45.08	45.73	45.03	45.26	1,171,921	-0.47(-1.03%)
Feb 05, 2010	45.64	45.80	44.83	45.73	1,839,487	+0.03(+0.07%)
Feb 04, 2010	46.53	46.73	45.69	45.70	1,827,205	-1.29(-2.75%)
Feb 03, 2010	46.72	47.54	46.50	46.99	1,741,431	+0.59(+1.27%)
Feb 02, 2010	45.72	46.50	45.30	46.40	1,908,786	+0.60(+1.31%)
Feb 01, 2010	45.18	45.85	44.80	45.80	1,715,291	+0.76(+1.69%)
Jan 29, 2010	45.70	45.86	45.00	45.04	1,930,539	-0.38(-0.84%)
Jan 28, 2010	46.01	46.01	45.20	45.42	1,825,763	-0.59(-1.28%)
Jan 27, 2010	45.48	46.10	45.39	46.01	1,544,850	+0.48(+1.05%)
Jan 26, 2010	45.90	46.12	45.53	45.53	1,093,258	-0.55(-1.19%)
Jan 25, 2010	46.01	46.35	45.76	46.08	1,940,079	+0.28(+0.61%)
Jan 22, 2010	46.71	47.10	45.73	45.80	1,563,922	-0.90(-1.93%)
Jan 21, 2010	47.98	47.98	46.68	46.70	1,707,226	-1.29(-2.69%)
Jan 20, 2010	48.27	48.36	47.49	47.99	1,060,975	-0.67(-1.38%)
Jan 19, 2010	47.77	48.68	47.74	48.66	923,132	+0.72(+1.50%)
Jan 15, 2010	48.61	47.94	47.94	47.94	2,174,800	-0.81(-1.66%)
Jan 14, 2010	48.62	48.95	48.53	48.75	582,621	-0.14(-0.29%)
Jan 13, 2010	48.79	49.09	48.50	48.89	905,717	+0.41(+0.85%)
Jan 12, 2010	48.66	48.86	48.32	48.48	825,916	-0.43(-0.88%)
Jan 11, 2010	48.76	48.98	48.50	48.91	1,446,408	+0.26(+0.53%)
Jan 08, 2010	48.41	48.78	47.91	48.65	1,519,205	-0.55(-1.12%)
Jan 07, 2010	49.26	49.26	48.74	49.20	1,201,681	-0.23(-0.47%)
Jan 06, 2010	49.42	49.62	49.03	49.43	1,359,592	-0.21(-0.42%)
Jan 05, 2010	49.25	49.65	49.15	49.64	1,336,948	+0.21(+0.42%)
Jan 04, 2010	49.03	49.48	48.82	49.43	1,267,915	+0.95(+1.96%)
Dec 31, 2009	49.10	48.48	48.48	48.48	1,351,400	-0.63(-1.28%)
Dec 30, 2009	48.93	49.46	48.87	49.11	485,980	+0.15(+0.31%)
Dec 29, 2009	48.90	49.13	48.66	48.96	598,217	+0.10(+0.20%)
Dec 28, 2009	48.80	48.90	48.39	48.86	403,514	+0.03(+0.06%)
Dec 24, 2009	48.68	48.90	48.50	48.83	413,227	+0.18(+0.37%)
Dec 23, 2009	48.41	48.74	48.04	48.65	807,364	+0.29(+0.60%)
Dec 22, 2009	48.22	48.52	47.99	48.36	892,958	+0.14(+0.29%)
Dec 21, 2009	47.69	48.42	47.69	48.22	1,177,092	+0.59(+1.24%)
Dec 18, 2009	47.26	47.63	46.99	47.63	2,226,089	+0.58(+1.23%)
Dec 17, 2009	47.18	47.28	45.16	47.05	1,317,697	-0.42(-0.88%)
Dec 16, 2009	47.28	47.77	47.18	47.47	843,032	+0.19(+0.40%)
Dec 15, 2009	47.35	47.92	47.20	47.28	1,028,496	-0.31(-0.65%)
Dec 14, 2009	47.42	47.67	47.26	47.59	854,270	+0.55(+1.17%)
Dec 11, 2009	47.87	47.87	46.75	47.04	865,515	+0.35(+0.75%)
Dec 10, 2009	46.71	47.16	46.44	46.69	765,106	+0.02(+0.04%)
Dec 09, 2009	46.57	46.76	46.00	46.67	1,215,687	-0.07(-0.15%)
Dec 08, 2009	46.71	46.98	46.18	46.74	1,130,909	-0.27(-0.57%)
Dec 07, 2009	46.92	47.51	46.92	47.01	1,543,553	-0.07(-0.15%)
Dec 04, 2009	47.05	47.54	46.49	47.08	1,260,304	+0.71(+1.53%)
Dec 03, 2009	47.40	47.59	46.34	46.37	1,261,171	-1.07(-2.26%)
Dec 02, 2009	47.41	47.85	47.19	47.44	1,098,680	-0.04(-0.08%)

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.