Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	43.30	43.49	42.87	43.28	21,917,976	+0.21(+0.48%)
Feb 25, 2010	42.56	43.16	42.09	43.07	24,789,848	-0.06(-0.15%)
Feb 24, 2010	43.30	43.56	42.75	43.13	32,446,210	+0.01(+0.03%)
Feb 23, 2010	43.56	43.72	42.61	43.12	50,626,160	-0.49(-1.12%)
Feb 22, 2010	45.26	43.87	42.32	43.61	123,017,792	-1.65(-3.65%)
Feb 19, 2010	44.88	45.61	44.61	45.26	25,539,494	-1.35(-2.90%)
Feb 18, 2010	46.66	46.98	46.10	46.61	10,877,607	+0.27(+0.58%)
Feb 17, 2010	46.63	46.75	45.95	46.34	9,078,551	-0.16(-0.34%)
Feb 16, 2010	46.27	46.57	45.73	46.50	8,634,873	+0.96(+2.10%)
Feb 12, 2010	45.12	45.54	45.54	45.54	11,859,730	-0.18(-0.39%)
Feb 11, 2010	44.87	45.82	44.16	45.72	10,375,499	+0.78(+1.74%)
Feb 10, 2010	44.91	45.36	44.02	44.94	9,779,569	-0.08(-0.17%)
Feb 09, 2010	44.57	45.88	44.48	45.01	12,974,001	+0.98(+2.22%)
Feb 08, 2010	43.93	44.96	43.47	44.04	11,270,505	+0.22(+0.51%)
Feb 05, 2010	44.20	44.60	42.54	43.81	16,296,865	-0.31(-0.70%)
Feb 04, 2010	45.88	46.02	44.00	44.12	13,750,714	-2.46(-5.29%)
Feb 03, 2010	46.40	47.22	46.29	46.59	8,655,549	-0.09(-0.20%)
Feb 02, 2010	46.24	46.97	45.87	46.68	11,292,133	+1.09(+2.40%)
Feb 01, 2010	45.39	46.03	45.13	45.59	12,037,607	+0.78(+1.75%)
Jan 29, 2010	46.17	46.73	44.40	44.80	16,886,616	-0.83(-1.81%)
Jan 28, 2010	46.68	47.12	45.35	45.63	12,590,056	-0.76(-1.63%)
Jan 27, 2010	46.21	46.80	45.76	46.38	13,730,118	-0.04(-0.08%)
Jan 26, 2010	46.07	47.83	45.73	46.42	12,897,868	-0.04(-0.09%)
Jan 25, 2010	46.38	47.00	45.54	46.46	14,009,435	+0.40(+0.87%)
Jan 22, 2010	47.58	48.28	45.83	46.06	20,312,382	-2.17(-4.49%)
Jan 21, 2010	48.73	49.06	47.67	48.23	16,393,484	-0.55(-1.13%)
Jan 20, 2010	49.26	49.52	47.99	48.78	15,190,853	-1.30(-2.59%)
Jan 19, 2010	49.33	50.30	49.09	50.08	10,429,521	+0.07(+0.14%)
Jan 15, 2010	50.28	50.00	50.00	50.00	17,826,934	-0.32(-0.65%)
Jan 14, 2010	49.50	50.71	49.50	50.33	10,215,264	+0.31(+0.62%)
Jan 13, 2010	49.21	50.18	48.16	50.02	12,470,325	+0.89(+1.81%)
Jan 12, 2010	48.85	49.92	48.57	49.13	13,325,075	-0.75(-1.50%)
Jan 11, 2010	50.34	50.52	48.97	49.88	14,591,831	+0.00(+0.00%)
Jan 08, 2010	48.85	50.83	48.78	49.88	19,104,758	+0.80(+1.64%)
Jan 07, 2010	48.35	49.28	48.16	49.07	10,906,502	+0.50(+1.03%)
Jan 06, 2010	47.42	48.67	47.32	48.57	14,093,762	+1.06(+2.23%)
Jan 05, 2010	47.29	47.74	47.11	47.51	10,432,656	+0.13(+0.28%)
Jan 04, 2010	46.87	47.44	46.68	47.38	8,174,757	+1.43(+3.10%)
Dec 31, 2009	46.34	45.95	45.95	45.95	4,888,508	-0.33(-0.72%)
Dec 30, 2009	45.85	46.31	45.66	46.28	3,964,181	+0.25(+0.55%)
Dec 29, 2009	46.59	46.79	45.73	46.03	4,789,879	-0.37(-0.79%)
Dec 28, 2009	46.57	46.91	46.21	46.40	5,192,405	+0.26(+0.57%)
Dec 24, 2009	46.18	46.45	46.00	46.14	2,113,859	+0.08(+0.18%)
Dec 23, 2009	45.89	46.53	45.57	46.05	7,715,808	+0.88(+1.95%)
Dec 22, 2009	45.21	45.71	45.01	45.17	6,950,130	-0.35(-0.76%)
Dec 21, 2009	44.79	45.79	44.63	45.51	8,335,165	+1.07(+2.41%)
Dec 18, 2009	44.62	44.94	44.23	44.44	15,449,786	+0.27(+0.61%)
Dec 17, 2009	44.52	44.82	44.05	44.17	8,467,904	-0.55(-1.23%)
Dec 16, 2009	44.16	45.47	44.10	44.72	10,378,102	+0.78(+1.78%)
Dec 15, 2009	43.86	44.54	43.59	43.94	9,360,316	+0.19(+0.44%)
Dec 14, 2009	43.72	43.95	43.59	43.75	6,912,019	+0.42(+0.96%)
Dec 11, 2009	43.57	43.81	43.06	43.33	8,081,224	-0.07(-0.16%)
Dec 10, 2009	42.85	43.48	42.49	43.40	11,510,353	+1.03(+2.43%)
Dec 09, 2009	42.54	42.78	41.64	42.37	13,242,136	+0.01(+0.03%)
Dec 08, 2009	43.07	43.18	42.06	42.36	11,352,032	-0.96(-2.22%)
Dec 07, 2009	43.07	43.90	42.62	43.32	9,708,939	-0.01(-0.02%)
Dec 04, 2009	44.61	44.97	42.89	43.33	12,316,374	-0.59(-1.33%)
Dec 03, 2009	45.01	45.18	43.83	43.91	10,574,104	-1.26(-2.80%)
Dec 02, 2009	45.43	45.82	44.83	45.18	8,279,250	-0.47(-1.02%)

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.