Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	61.01	61.30	60.11	60.76	571,912	-0.01(-0.02%)
Feb 25, 2010	58.52	61.45	58.49	60.77	905,117	+2.24(+3.83%)
Feb 24, 2010	58.51	59.33	58.42	58.53	527,458	-0.01(-0.02%)
Feb 23, 2010	60.21	60.70	58.12	58.54	981,081	-1.88(-3.11%)
Feb 22, 2010	61.22	61.22	60.01	60.42	517,589	-0.30(-0.49%)
Feb 19, 2010	62.65	63.51	60.55	60.72	1,125,557	-2.15(-3.42%)
Feb 18, 2010	62.55	64.12	62.42	62.87	1,256,866	+0.98(+1.58%)
Feb 17, 2010	61.95	62.68	61.27	61.89	575,384	-0.66(-1.06%)
Feb 16, 2010	62.65	62.68	61.67	62.55	566,385	+1.08(+1.76%)
Feb 12, 2010		61.47	61.47	61.47	0	+0.40(+0.65%)
Feb 11, 2010	59.10	61.09	58.50	61.07	816,131	+2.27(+3.86%)
Feb 10, 2010	58.12	58.90	56.86	58.80	464,705	+0.44(+0.75%)
Feb 09, 2010	57.49	58.91	56.86	58.36	628,814	+2.25(+4.01%)
Feb 08, 2010	57.77	58.66	56.11	56.11	760,712	-2.17(-3.72%)
Feb 05, 2010	54.01	58.32	53.16	58.28	994,429	+4.23(+7.83%)
Feb 04, 2010	55.95	55.95	54.00	54.05	669,307	-3.03(-5.31%)
Feb 03, 2010	57.23	58.10	56.81	57.08	531,913	-0.18(-0.31%)
Feb 02, 2010	58.01	58.01	56.35	57.26	735,780	+0.04(+0.07%)
Feb 01, 2010	54.72	57.22	54.69	57.22	644,335	+3.17(+5.86%)
Jan 29, 2010	55.59	56.28	54.05	54.05	593,140	-1.91(-3.41%)
Jan 28, 2010	56.53	56.92	54.62	55.96	853,614	-0.33(-0.59%)
Jan 27, 2010	56.40	56.91	55.08	56.29	720,908	-0.19(-0.34%)
Jan 26, 2010	55.61	57.29	55.61	56.48	877,343	+0.38(+0.68%)
Jan 25, 2010	57.49	57.77	56.00	56.10	576,899	-0.87(-1.53%)
Jan 22, 2010	55.70	58.00	55.45	56.97	745,286	+1.26(+2.26%)
Jan 21, 2010	58.20	58.20	55.71	55.71	1,107,255	-2.68(-4.59%)
Jan 20, 2010	58.35	59.35	57.63	58.39	1,935,692	-1.59(-2.65%)
Jan 19, 2010	58.87	60.28	58.87	59.98	479,943	+1.18(+2.01%)
Jan 18, 2010	58.75	59.35	58.41	58.80	118,861	+0.30(+0.51%)
Jan 15, 2010	59.15	59.45	58.25	58.50	478,401	-1.34(-2.24%)
Jan 14, 2010	60.80	60.80	58.84	59.84	910,784	-0.69(-1.14%)
Jan 13, 2010	59.75	60.71	58.93	60.53	511,110	+0.58(+0.97%)
Jan 12, 2010	61.10	61.45	59.45	59.95	515,387	-1.57(-2.55%)
Jan 11, 2010	62.50	63.10	61.20	61.52	588,910	+0.15(+0.24%)
Jan 08, 2010	60.03	61.37	59.34	61.37	760,719	+1.66(+2.78%)
Jan 07, 2010	60.05	60.16	58.93	59.71	871,199	-0.45(-0.75%)
Jan 06, 2010	60.00	60.93	59.72	60.16	651,550	+1.29(+2.19%)
Jan 05, 2010	59.00	59.41	58.03	58.87	631,234	+0.22(+0.38%)
Jan 04, 2010	58.49	59.00	57.96	58.65	691,533	+1.73(+3.04%)
Dec 31, 2009		56.92	56.92	56.92	0	+0.11(+0.19%)
Dec 30, 2009	56.40	57.10	56.25	56.81	442,044	+0.21(+0.37%)
Dec 29, 2009	57.48	57.48	56.18	56.60	475,836	-1.39(-2.40%)
Dec 24, 2009	58.11	58.25	57.60	57.99	266,478	+0.39(+0.68%)
Dec 23, 2009	57.34	58.55	56.70	57.60	1,078,437	+0.65(+1.14%)
Dec 22, 2009	56.32	57.05	55.60	56.95	685,887	+0.49(+0.87%)
Dec 21, 2009	57.75	58.11	55.60	56.46	1,028,139	-1.06(-1.84%)
Dec 18, 2009	57.71	58.42	56.83	57.52	1,800,678	-0.13(-0.23%)
Dec 17, 2009	61.25	61.25	57.55	57.65	2,097,026	-6.05(-9.50%)
Dec 16, 2009	63.72	64.55	63.47	63.70	531,984	+0.57(+0.90%)
Dec 15, 2009	63.80	64.92	63.09	63.13	725,424	-0.80(-1.25%)
Dec 14, 2009	65.17	64.41	63.70	63.93	712,862	-0.94(-1.45%)
Dec 11, 2009	66.15	66.16	64.00	64.87	585,996	-0.95(-1.44%)
Dec 10, 2009	66.40	66.50	64.91	65.82	713,113	-0.23(-0.35%)
Dec 09, 2009	65.18	66.90	64.67	66.05	913,414	+1.54(+2.39%)
Dec 08, 2009	65.18	66.02	64.14	64.51	1,363,833	-1.32(-2.01%)
Dec 07, 2009	65.01	66.80	64.47	65.83	990,901	-0.64(-0.96%)
Dec 04, 2009	67.86	68.01	65.26	66.47	1,269,124	-2.87(-4.14%)
Dec 03, 2009	70.88	71.25	68.93	69.34	1,184,628	-1.89(-2.65%)
Dec 02, 2009	69.15	71.50	68.90	71.23	1,245,622	+2.57(+3.74%)

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.