Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	47.88	48.14	46.66	47.44	2,576,182	-0.39(-0.82%)
Feb 25, 2010	46.17	47.95	45.83	47.83	3,891,481	+0.54(+1.13%)
Feb 24, 2010	46.99	48.53	46.87	47.30	4,548,215	-0.16(-0.34%)
Feb 23, 2010	49.09	49.17	47.35	47.46	4,150,526	-1.88(-3.82%)
Feb 22, 2010	50.69	50.72	49.20	49.34	2,728,953	-1.18(-2.34%)
Feb 19, 2010	49.71	50.67	49.66	50.52	2,651,802	+0.52(+1.05%)
Feb 18, 2010	49.85	50.41	49.71	50.00	3,546,207	+0.05(+0.09%)
Feb 17, 2010	49.55	50.17	48.96	49.95	3,440,815	+0.34(+0.68%)
Feb 16, 2010	47.80	49.73	47.59	49.61	5,598,977	+3.11(+6.69%)
Feb 12, 2010	45.23	46.50	46.50	46.50	3,452,658	+0.77(+1.68%)
Feb 11, 2010	45.07	45.83	44.52	45.73	3,216,472	+0.99(+2.22%)
Feb 10, 2010	44.16	45.04	43.49	44.74	2,806,088	+0.19(+0.42%)
Feb 09, 2010	44.21	45.03	43.88	44.55	3,624,079	+1.02(+2.35%)
Feb 08, 2010	43.13	44.26	42.98	43.53	3,178,118	+0.02(+0.04%)
Feb 05, 2010	43.40	43.66	42.18	43.51	4,328,285	+0.16(+0.37%)
Feb 04, 2010	44.46	44.48	43.04	43.35	4,198,304	-2.05(-4.52%)
Feb 03, 2010	45.26	46.00	45.08	45.40	2,436,931	-0.30(-0.66%)
Feb 02, 2010	44.85	45.89	44.33	45.70	2,708,140	+1.08(+2.43%)
Feb 01, 2010	43.59	44.73	43.46	44.62	2,390,337	+1.50(+3.49%)
Jan 29, 2010	44.61	45.09	42.85	43.12	3,674,353	-0.97(-2.21%)
Jan 28, 2010	45.17	45.17	43.33	44.09	3,617,430	-0.29(-0.65%)
Jan 27, 2010	44.80	45.25	43.68	44.38	3,273,021	-0.60(-1.33%)
Jan 26, 2010	46.35	46.59	44.79	44.98	3,745,840	-1.77(-3.79%)
Jan 25, 2010	46.29	47.20	46.09	46.75	2,772,126	+0.99(+2.17%)
Jan 22, 2010	47.09	47.41	45.65	45.76	3,522,134	-1.57(-3.33%)
Jan 21, 2010	48.72	48.92	46.78	47.33	3,366,730	-1.12(-2.30%)
Jan 20, 2010	49.21	49.21	47.94	48.45	1,496,146	-1.30(-2.62%)
Jan 19, 2010	48.86	49.84	48.84	49.75	2,449,336	+0.31(+0.63%)
Jan 15, 2010	49.74	49.44	49.44	49.44	2,345,123	-0.50(-0.99%)
Jan 14, 2010	48.75	49.97	48.65	49.94	3,309,135	+1.19(+2.44%)
Jan 13, 2010	47.63	48.84	46.89	48.75	2,066,131	+1.20(+2.52%)
Jan 12, 2010	48.00	48.16	47.03	47.55	2,206,488	-1.22(-2.50%)
Jan 11, 2010	50.80	51.22	48.39	48.77	2,575,852	-1.78(-3.52%)
Jan 08, 2010	49.41	50.65	48.79	50.55	2,210,613	+0.97(+1.95%)
Jan 07, 2010	49.40	49.75	48.80	49.58	1,522,716	-0.09(-0.19%)
Jan 06, 2010	50.04	50.21	49.39	49.68	2,638,689	-0.29(-0.58%)
Jan 05, 2010	49.07	50.06	49.07	49.97	1,947,977	+0.67(+1.35%)
Jan 04, 2010	47.94	49.38	47.86	49.30	2,394,038	+2.58(+5.52%)
Dec 31, 2009	47.68	46.72	46.72	46.72	1,083,743	-0.80(-1.68%)
Dec 30, 2009	47.78	47.78	46.90	47.52	1,304,188	-0.36(-0.74%)
Dec 29, 2009	49.52	49.57	47.80	47.88	1,980,388	-1.28(-2.61%)
Dec 28, 2009	49.86	50.09	48.95	49.16	1,848,982	-0.52(-1.04%)
Dec 24, 2009	49.56	49.72	49.20	49.68	572,428	+0.52(+1.05%)
Dec 23, 2009	48.96	49.28	48.51	49.16	1,232,920	+0.48(+0.98%)
Dec 22, 2009	49.15	49.15	48.16	48.68	1,789,318	+0.27(+0.56%)
Dec 21, 2009	49.00	49.00	47.69	48.41	2,803,060	+0.50(+1.04%)
Dec 18, 2009	46.96	47.92	46.87	47.92	4,269,111	+1.57(+3.40%)
Dec 17, 2009	46.01	46.86	45.43	46.34	3,468,944	-0.38(-0.80%)
Dec 16, 2009	44.57	46.79	44.53	46.72	5,406,025	+2.34(+5.28%)
Dec 15, 2009	44.23	45.02	43.93	44.37	3,850,546	+0.05(+0.11%)
Dec 14, 2009	44.34	44.82	44.20	44.33	6,142,383	+3.66(+9.01%)
Dec 11, 2009	41.32	41.34	40.48	40.66	3,452,060	-0.62(-1.50%)
Dec 10, 2009	40.38	41.83	40.36	41.28	4,679,496	+1.33(+3.33%)
Dec 09, 2009	40.80	40.94	39.36	39.95	5,115,857	-0.67(-1.66%)
Dec 08, 2009	41.78	42.07	40.44	40.62	4,534,903	-1.45(-3.45%)
Dec 07, 2009	42.25	43.06	41.97	42.08	4,798,510	-0.27(-0.64%)
Dec 04, 2009	44.75	45.36	42.16	42.35	5,246,855	-1.59(-3.63%)
Dec 03, 2009	44.37	45.08	43.81	43.94	2,318,525	-0.52(-1.16%)
Dec 02, 2009	44.40	45.13	44.33	44.46	3,577,084	-0.33(-0.73%)

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.