Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	48.97	49.73	48.37	49.51	1,337,585	+0.43(+0.88%)
Feb 25, 2010	47.81	49.21	47.50	49.08	1,498,257	+0.32(+0.66%)
Feb 24, 2010	48.18	49.24	48.05	48.76	1,784,039	+0.60(+1.24%)
Feb 23, 2010	47.96	48.86	47.50	48.16	2,006,990	-0.21(-0.43%)
Feb 22, 2010	48.64	48.91	48.24	48.37	1,540,790	-0.13(-0.27%)
Feb 19, 2010	48.27	48.74	48.04	48.50	1,865,056	+0.24(+0.50%)
Feb 18, 2010	47.39	48.50	47.04	48.26	1,977,511	+0.86(+1.81%)
Feb 17, 2010	47.26	47.95	46.85	47.40	1,353,509	+0.29(+0.62%)
Feb 16, 2010	46.82	47.12	46.51	47.11	1,348,708	+0.57(+1.22%)
Feb 12, 2010	46.16	46.54	46.54	46.54	838,100	+0.09(+0.19%)
Feb 11, 2010	45.47	46.52	45.01	46.45	1,184,871	+1.02(+2.25%)
Feb 10, 2010	45.77	45.89	44.69	45.43	1,050,600	-0.24(-0.53%)
Feb 09, 2010	44.85	45.94	44.80	45.67	2,150,156	+1.42(+3.21%)
Feb 08, 2010	44.66	45.25	43.93	44.25	1,663,737	-0.15(-0.34%)
Feb 05, 2010	44.07	44.43	42.79	44.40	2,019,920	+0.39(+0.89%)
Feb 04, 2010	45.79	45.90	44.01	44.01	1,418,897	-2.28(-4.93%)
Feb 03, 2010	45.62	46.45	45.03	46.29	1,728,268	+0.65(+1.42%)
Feb 02, 2010	45.71	46.07	44.96	45.64	1,510,895	+1.12(+2.51%)
Feb 01, 2010	44.94	45.75	44.30	44.52	2,212,584	-0.89(-1.95%)
Jan 29, 2010	46.80	46.84	45.00	45.41	2,394,536	-0.90(-1.94%)
Jan 28, 2010	46.82	46.89	45.31	46.31	2,048,822	-0.35(-0.75%)
Jan 27, 2010	46.88	47.25	45.30	46.66	3,100,937	-0.63(-1.33%)
Jan 26, 2010	48.84	48.95	46.70	47.29	9,076,400	+5.29(+12.60%)
Jan 25, 2010	42.00	42.49	41.30	42.00	4,651,951	+0.42(+1.01%)
Jan 22, 2010	43.69	43.69	41.09	41.58	2,397,146	-2.36(-5.37%)
Jan 21, 2010	45.18	45.69	43.25	43.94	2,407,271	-1.04(-2.31%)
Jan 20, 2010	46.06	46.20	44.53	44.98	1,332,336	-1.71(-3.66%)
Jan 19, 2010	45.90	47.16	45.77	46.69	1,238,863	+0.77(+1.68%)
Jan 15, 2010	47.24	45.92	45.92	45.92	1,771,400	-1.53(-3.22%)
Jan 14, 2010	45.26	47.60	45.05	47.45	3,133,445	+2.01(+4.42%)
Jan 13, 2010	44.81	45.80	43.78	45.44	1,879,519	+0.81(+1.81%)
Jan 12, 2010	44.29	44.96	43.55	44.63	1,516,425	-0.20(-0.45%)
Jan 11, 2010	45.47	45.67	44.27	44.83	1,605,649	-0.42(-0.93%)
Jan 08, 2010	45.20	45.37	44.51	45.25	1,250,090	+0.11(+0.24%)
Jan 07, 2010	45.24	45.81	44.42	45.14	1,215,287	-0.53(-1.16%)
Jan 06, 2010	45.33	46.46	45.06	45.67	2,046,734	+0.42(+0.93%)
Jan 05, 2010	43.72	45.50	43.19	45.25	2,382,541	+1.68(+3.86%)
Jan 04, 2010	43.15	43.80	43.00	43.57	1,104,316	+1.19(+2.81%)
Dec 31, 2009	42.77	42.38	42.38	42.38	611,900	-0.52(-1.21%)
Dec 30, 2009	42.76	43.19	42.48	42.90	570,362	+0.04(+0.09%)
Dec 29, 2009	42.82	43.42	42.72	42.86	467,672	-0.04(-0.09%)
Dec 28, 2009	43.81	43.93	42.62	42.90	941,008	-0.87(-1.99%)
Dec 24, 2009	43.18	44.00	43.18	43.77	411,828	+0.59(+1.37%)
Dec 23, 2009	42.50	43.25	42.11	43.18	944,124	+0.88(+2.08%)
Dec 22, 2009	42.64	42.88	42.08	42.30	606,997	-0.26(-0.61%)
Dec 21, 2009	42.07	42.97	42.07	42.56	772,516	+0.46(+1.09%)
Dec 18, 2009	41.31	42.30	41.12	42.10	1,118,701	+1.15(+2.81%)
Dec 17, 2009	41.26	41.45	40.84	40.95	639,714	-0.68(-1.63%)
Dec 16, 2009	41.50	42.00	40.86	41.63	1,423,991	+0.93(+2.29%)
Dec 15, 2009	41.39	41.52	40.61	40.70	1,128,737	-0.92(-2.21%)
Dec 14, 2009	42.27	42.30	40.84	41.62	1,400,132	-0.22(-0.53%)
Dec 11, 2009	40.60	43.05	40.60	41.84	2,830,357	+1.48(+3.67%)
Dec 10, 2009	42.44	42.77	40.21	40.36	2,897,228	-1.97(-4.65%)
Dec 09, 2009	43.12	43.13	41.67	42.33	2,028,680	-1.12(-2.58%)
Dec 08, 2009	44.01	44.13	43.30	43.45	1,806,859	-1.09(-2.45%)
Dec 07, 2009	44.55	44.89	44.19	44.54	1,475,159	-0.06(-0.13%)
Dec 04, 2009	42.59	44.89	42.59	44.60	2,908,944	+2.41(+5.71%)
Dec 03, 2009	42.01	42.75	41.85	42.19	1,171,224	+0.11(+0.26%)
Dec 02, 2009	42.66	42.66	41.91	42.08	848,431	-0.58(-1.36%)

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.