Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	42.35	43.08	42.19	42.48	2,129,318	+0.18(+0.42%)
Feb 25, 2010	41.76	42.72	41.20	42.30	2,309,230	+0.28(+0.66%)
Feb 24, 2010	42.07	42.14	41.29	42.03	2,435,467	+0.00(+0.00%)
Feb 23, 2010	42.63	42.84	41.86	42.02	2,706,851	-0.94(-2.19%)
Feb 22, 2010	41.12	43.07	41.02	42.97	6,387,304	+2.26(+5.56%)
Feb 19, 2010	41.13	41.39	40.45	40.70	4,412,139	-0.76(-1.84%)
Feb 18, 2010	41.64	42.10	41.19	41.47	2,752,133	-0.39(-0.94%)
Feb 17, 2010	41.58	42.45	41.45	41.86	1,895,356	+0.57(+1.37%)
Feb 16, 2010	41.59	41.69	40.61	41.30	1,670,665	+0.05(+0.13%)
Feb 12, 2010	41.56	41.24	41.24	41.24	2,469,898	-0.78(-1.86%)
Feb 11, 2010	42.45	42.48	41.56	42.02	2,319,366	-0.25(-0.59%)
Feb 10, 2010	43.09	43.09	41.19	42.28	3,045,099	-0.74(-1.71%)
Feb 09, 2010	42.50	43.39	41.52	43.01	3,488,530	+0.84(+1.99%)
Feb 08, 2010	42.18	42.82	41.74	42.17	1,541,763	-0.03(-0.07%)
Feb 05, 2010	41.88	42.37	40.97	42.20	3,509,944	-0.13(-0.32%)
Feb 04, 2010	43.89	43.89	42.33	42.34	2,412,959	-1.62(-3.70%)
Feb 03, 2010	45.08	45.17	43.56	43.96	2,514,526	-1.18(-2.62%)
Feb 02, 2010	43.92	45.18	43.56	45.15	2,892,436	+1.43(+3.27%)
Feb 01, 2010	43.08	45.21	41.45	43.72	9,802,391	+0.08(+0.17%)
Jan 29, 2010	44.08	44.62	43.57	43.64	2,975,817	-0.15(-0.35%)
Jan 28, 2010	44.21	45.07	43.47	43.79	3,696,379	-0.21(-0.47%)
Jan 27, 2010	43.31	44.98	42.91	44.00	3,601,033	+0.67(+1.55%)
Jan 26, 2010	44.52	44.60	43.17	43.33	4,189,745	-1.16(-2.60%)
Jan 25, 2010	45.68	46.14	44.34	44.48	5,108,539	-1.29(-2.82%)
Jan 22, 2010	46.40	47.19	45.61	45.78	4,327,310	-0.69(-1.49%)
Jan 21, 2010	45.89	46.84	45.78	46.47	10,106,936	+0.45(+0.98%)
Jan 20, 2010	47.26	47.27	45.15	46.02	12,172,967	-0.60(-1.29%)
Jan 19, 2010	44.25	46.91	44.25	46.62	10,659,247	+3.08(+7.07%)
Jan 15, 2010	43.21	43.54	43.54	43.54	2,948,190	+0.44(+1.02%)
Jan 14, 2010	41.97	43.62	41.96	43.10	3,825,131	+0.89(+2.11%)
Jan 13, 2010	41.50	42.31	40.68	42.21	2,736,034	+0.76(+1.84%)
Jan 12, 2010	41.72	41.99	40.95	41.45	2,665,034	-0.69(-1.64%)
Jan 11, 2010	42.62	42.84	41.93	42.14	2,229,179	-0.50(-1.18%)
Jan 08, 2010	42.91	43.10	42.37	42.64	2,687,702	-0.55(-1.27%)
Jan 07, 2010	41.51	43.70	41.51	43.19	4,129,552	+1.92(+4.65%)
Jan 06, 2010	40.98	41.59	40.70	41.27	1,879,240	+0.29(+0.70%)
Jan 05, 2010	41.10	41.43	40.63	40.98	2,073,008	-0.02(-0.04%)
Jan 04, 2010	39.88	41.08	39.88	41.00	2,237,702	+1.61(+4.08%)
Dec 31, 2009	39.93	39.39	39.39	39.39	926,504	-0.44(-1.10%)
Dec 30, 2009	40.17	40.18	39.57	39.83	1,255,768	-0.47(-1.16%)
Dec 29, 2009	40.73	40.92	40.12	40.30	1,570,578	-0.47(-1.14%)
Dec 28, 2009	40.67	40.99	40.51	40.77	1,551,052	-0.02(-0.04%)
Dec 24, 2009	41.17	41.17	40.53	40.79	1,358,861	-0.28(-0.68%)
Dec 23, 2009	40.64	41.47	40.58	41.06	2,383,891	+0.43(+1.06%)
Dec 22, 2009	41.01	41.01	40.50	40.63	2,755,769	+0.21(+0.51%)
Dec 21, 2009	39.68	41.19	39.64	40.43	3,568,286	+1.36(+3.47%)
Dec 18, 2009	39.39	39.39	38.61	39.07	3,085,757	+0.04(+0.12%)
Dec 17, 2009	39.57	39.57	38.28	39.03	2,271,808	-0.67(-1.70%)
Dec 16, 2009	39.01	40.00	38.86	39.70	4,208,092	+0.97(+2.50%)
Dec 15, 2009	37.78	39.09	37.66	38.73	3,651,909	+0.66(+1.72%)
Dec 14, 2009	37.99	38.15	37.86	38.07	2,991,839	+0.52(+1.39%)
Dec 11, 2009	37.78	38.24	37.41	37.55	2,701,651	-0.18(-0.48%)
Dec 10, 2009	36.84	37.93	36.76	37.73	4,291,918	+1.04(+2.84%)
Dec 09, 2009	36.76	37.46	36.31	36.69	3,239,940	+0.33(+0.91%)
Dec 08, 2009	36.85	37.31	36.21	36.36	2,949,142	-0.09(-0.25%)
Dec 07, 2009	36.74	37.69	35.99	36.45	3,033,599	+0.27(+0.74%)
Dec 04, 2009	36.97	37.29	36.04	36.18	3,448,187	-0.20(-0.54%)
Dec 03, 2009	38.39	38.42	36.32	36.38	3,037,010	-1.80(-4.72%)
Dec 02, 2009	38.07	38.41	37.83	38.18	1,815,573	+0.07(+0.19%)

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.