Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.14	38.19	37.58	38.03	2,385,710	-0.11(-0.30%)
Feb 25, 2010	37.80	38.18	37.44	38.14	2,260,764	-0.14(-0.35%)
Feb 24, 2010	38.51	38.68	38.02	38.28	2,555,616	+0.09(+0.22%)
Feb 23, 2010	38.68	38.87	37.90	38.19	3,716,066	-0.43(-1.11%)
Feb 22, 2010	38.34	38.73	38.02	38.62	2,279,398	+0.47(+1.23%)
Feb 19, 2010	37.64	38.49	37.64	38.15	2,479,316	+0.43(+1.13%)
Feb 18, 2010	37.83	37.85	37.63	37.72	1,447,054	-0.07(-0.19%)
Feb 17, 2010	37.83	38.10	37.49	37.80	1,886,481	+0.18(+0.47%)
Feb 16, 2010	37.36	38.00	37.36	37.62	2,118,794	+0.45(+1.21%)
Feb 12, 2010	37.42	37.17	37.17	37.17	3,386,233	-0.70(-1.85%)
Feb 11, 2010	36.82	38.01	36.70	37.87	3,552,372	+0.90(+2.43%)
Feb 10, 2010	37.08	37.45	36.59	36.97	2,670,227	-0.59(-1.58%)
Feb 09, 2010	37.54	38.28	37.16	37.56	3,799,844	+0.42(+1.13%)
Feb 08, 2010	37.55	37.77	37.09	37.14	2,869,411	-0.26(-0.69%)
Feb 05, 2010	37.91	38.57	36.48	37.40	3,972,550	-0.58(-1.52%)
Feb 04, 2010	38.02	38.47	37.56	37.97	5,551,995	-0.21(-0.54%)
Feb 03, 2010	37.68	38.78	36.73	38.18	12,238,078	-2.77(-6.76%)
Feb 02, 2010	40.82	41.03	40.42	40.95	2,062,469	+0.01(+0.03%)
Feb 01, 2010	40.53	41.11	40.43	40.93	1,376,279	+0.55(+1.36%)
Jan 29, 2010	40.42	40.85	40.38	40.38	2,142,355	+0.06(+0.16%)
Jan 28, 2010	41.10	41.10	40.08	40.32	1,645,067	-0.66(-1.60%)
Jan 27, 2010	40.53	41.08	40.38	40.98	1,235,697	+0.26(+0.63%)
Jan 26, 2010	40.78	41.07	40.61	40.72	1,889,007	-0.26(-0.63%)
Jan 25, 2010	41.00	41.25	40.50	40.98	1,636,774	+0.08(+0.19%)
Jan 22, 2010	41.15	41.47	40.82	40.90	2,184,851	-0.20(-0.49%)
Jan 21, 2010	41.14	41.62	40.63	41.10	2,326,580	-0.11(-0.26%)
Jan 20, 2010	41.03	41.25	40.57	41.20	1,623,420	-0.25(-0.60%)
Jan 19, 2010	41.15	41.69	41.10	41.45	1,488,000	+0.29(+0.71%)
Jan 15, 2010	41.01	41.16	41.16	41.16	2,232,996	+0.07(+0.17%)
Jan 14, 2010	40.66	41.28	40.66	41.09	1,147,181	+0.21(+0.52%)
Jan 13, 2010	40.65	40.98	40.18	40.88	2,121,966	+0.24(+0.58%)
Jan 12, 2010	40.98	41.10	40.50	40.64	1,999,180	-0.52(-1.26%)
Jan 11, 2010	41.00	41.30	40.80	41.16	1,720,966	+0.12(+0.30%)
Jan 08, 2010	40.43	41.09	40.36	41.04	1,868,430	+0.54(+1.34%)
Jan 07, 2010	40.70	40.75	40.06	40.50	2,719,732	-0.39(-0.96%)
Jan 06, 2010	41.23	41.35	40.79	40.89	2,363,451	-0.55(-1.33%)
Jan 05, 2010	42.20	42.42	40.93	41.44	3,299,042	-0.88(-2.07%)
Jan 04, 2010	42.23	42.54	42.03	42.32	1,153,878	+0.43(+1.04%)
Dec 31, 2009	42.51	41.88	41.88	41.88	1,138,233	-0.71(-1.66%)
Dec 30, 2009	42.78	42.79	42.36	42.59	920,268	+0.15(+0.35%)
Dec 29, 2009	42.23	42.52	42.04	42.44	1,202,399	+0.33(+0.78%)
Dec 28, 2009	42.07	42.20	41.73	42.11	779,898	+0.18(+0.43%)
Dec 24, 2009	41.88	42.03	41.50	41.93	338,964	+0.19(+0.44%)
Dec 23, 2009	41.90	41.97	41.38	41.75	903,095	-0.11(-0.26%)
Dec 22, 2009	41.87	41.98	41.62	41.85	985,683	+0.03(+0.07%)
Dec 21, 2009	41.75	42.29	41.57	41.82	1,155,879	+0.33(+0.79%)
Dec 18, 2009	41.53	42.01	41.16	41.50	2,832,059	+0.29(+0.69%)
Dec 17, 2009	41.97	42.10	41.11	41.21	4,290,134	-1.11(-2.63%)
Dec 16, 2009	42.64	42.96	42.25	42.32	1,664,095	-0.26(-0.60%)
Dec 15, 2009	41.89	42.97	41.65	42.58	2,721,108	+0.48(+1.13%)
Dec 14, 2009	42.12	42.18	41.49	42.10	1,738,918	+0.67(+1.62%)
Dec 11, 2009	41.36	41.62	41.11	41.43	1,493,748	+0.29(+0.71%)
Dec 10, 2009	41.00	41.32	40.92	41.14	1,211,989	+0.16(+0.40%)
Dec 09, 2009	40.78	41.05	40.43	40.98	1,294,746	+0.04(+0.09%)
Dec 08, 2009	40.74	41.15	40.36	40.94	1,745,410	+0.11(+0.26%)
Dec 07, 2009	41.13	41.28	40.56	40.83	1,714,556	-0.41(-0.99%)
Dec 04, 2009	41.26	41.87	40.79	41.24	1,617,735	+0.43(+1.07%)
Dec 03, 2009	41.25	41.44	40.76	40.80	1,659,481	-0.35(-0.85%)
Dec 02, 2009	40.38	41.25	40.38	41.15	2,833,877	+0.98(+2.45%)

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.