Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.48	41.68	41.25	41.48	2,259,706	+0.05(+0.12%)
Feb 25, 2010	40.86	41.49	40.79	41.43	3,390,112	-0.08(-0.19%)
Feb 24, 2010	41.25	41.59	41.11	41.51	3,284,801	+0.37(+0.90%)
Feb 23, 2010	41.54	41.70	41.01	41.14	3,641,717	-0.56(-1.35%)
Feb 22, 2010	41.84	41.84	41.58	41.71	2,469,171	+0.01(+0.03%)
Feb 19, 2010	41.44	41.81	41.32	41.69	2,243,898	+0.17(+0.42%)
Feb 18, 2010	41.24	41.58	41.17	41.52	2,166,432	+0.26(+0.63%)
Feb 17, 2010	41.33	41.38	41.09	41.26	2,013,827	+0.17(+0.40%)
Feb 16, 2010	40.75	41.17	40.57	41.09	2,730,147	+0.71(+1.75%)
Feb 12, 2010	39.90	40.39	40.39	40.39	2,501,219	-0.01(-0.04%)
Feb 11, 2010	39.94	40.41	39.66	40.40	2,301,396	+0.45(+1.12%)
Feb 10, 2010	39.92	40.21	39.58	39.95	2,526,825	-0.11(-0.27%)
Feb 09, 2010	39.93	40.37	39.61	40.06	3,916,043	+0.38(+0.95%)
Feb 08, 2010	39.84	40.13	39.49	39.69	2,737,080	-0.21(-0.52%)
Feb 05, 2010	39.89	39.97	38.94	39.89	4,701,269	+0.11(+0.27%)
Feb 04, 2010	40.88	40.91	39.79	39.79	5,263,162	-1.41(-3.42%)
Feb 03, 2010	41.39	41.56	41.11	41.19	2,894,371	-0.35(-0.85%)
Feb 02, 2010	41.08	41.62	40.89	41.55	3,219,950	+0.77(+1.88%)
Feb 01, 2010	40.57	40.97	40.55	40.78	2,376,986	+0.53(+1.33%)
Jan 29, 2010	40.88	41.17	40.21	40.25	3,769,541	-0.43(-1.06%)
Jan 28, 2010	41.27	41.30	40.39	40.68	3,104,716	-0.38(-0.91%)
Jan 27, 2010	40.78	41.12	40.44	41.06	4,462,034	+0.20(+0.49%)
Jan 26, 2010	40.97	41.36	40.81	40.85	4,741,896	-0.26(-0.63%)
Jan 25, 2010	41.30	41.41	40.96	41.11	4,065,083	+0.18(+0.44%)
Jan 22, 2010	41.71	41.83	40.84	40.93	4,611,184	-0.87(-2.07%)
Jan 21, 2010	42.78	42.92	41.80	41.80	5,478,421	-0.92(-2.15%)
Jan 20, 2010	42.85	42.85	42.42	42.72	3,128,390	-0.31(-0.72%)
Jan 19, 2010	42.53	43.16	42.52	43.03	3,608,256	+0.44(+1.03%)
Jan 15, 2010	43.06	42.59	42.59	42.59	3,064,344	-0.58(-1.34%)
Jan 14, 2010	42.91	43.21	42.90	43.16	2,405,337	+0.15(+0.35%)
Jan 13, 2010	42.81	43.14	42.51	43.01	3,513,157	+0.39(+0.91%)
Jan 12, 2010	42.90	42.91	42.50	42.62	2,920,635	-0.57(-1.32%)
Jan 11, 2010	43.29	43.35	42.97	43.19	2,981,427	+0.10(+0.23%)
Jan 08, 2010	42.89	43.11	42.78	43.09	2,098,568	+0.10(+0.24%)
Jan 07, 2010	42.54	43.03	42.49	42.99	3,500,074	+0.36(+0.85%)
Jan 06, 2010	42.48	42.74	42.43	42.63	2,515,262	+0.14(+0.34%)
Jan 05, 2010	42.21	42.51	42.11	42.49	2,588,343	+0.25(+0.60%)
Jan 04, 2010	41.85	42.26	41.79	42.23	3,286,434	+0.81(+1.95%)
Dec 31, 2009	41.95	41.42	41.42	41.42	1,967,332	-0.38(-0.90%)
Dec 30, 2009	41.75	41.88	41.70	41.80	1,166,917	-0.07(-0.17%)
Dec 29, 2009	42.12	42.12	41.87	41.87	1,337,883	-0.12(-0.28%)
Dec 28, 2009	42.04	42.15	41.81	41.99	1,130,741	+0.01(+0.02%)
Dec 24, 2009	41.88	42.00	41.83	41.98	500,381	+0.25(+0.59%)
Dec 23, 2009	41.84	41.85	41.60	41.74	1,799,309	-0.19(-0.46%)
Dec 22, 2009	41.87	42.04	41.84	41.93	2,840,859	+0.02(+0.05%)
Dec 21, 2009	41.67	41.98	41.61	41.91	1,659,468	+0.48(+1.17%)
Dec 18, 2009	41.35	41.45	41.03	41.42	2,456,648	+0.23(+0.56%)
Dec 17, 2009	41.32	41.46	41.15	41.19	1,681,168	-0.51(-1.23%)
Dec 16, 2009	41.74	41.88	41.56	41.71	1,959,027	+0.18(+0.43%)
Dec 15, 2009	41.63	41.74	41.41	41.53	1,919,220	-0.25(-0.59%)
Dec 14, 2009	41.72	41.79	41.66	41.77	1,485,829	+0.31(+0.75%)
Dec 11, 2009	41.38	41.51	41.19	41.46	1,437,665	+0.30(+0.72%)
Dec 10, 2009	41.17	41.37	41.09	41.17	2,163,468	+0.18(+0.44%)
Dec 09, 2009	40.84	41.06	40.66	40.98	2,176,222	+0.10(+0.25%)
Dec 08, 2009	41.03	41.11	40.76	40.88	2,177,638	-0.48(-1.15%)
Dec 07, 2009	41.42	41.63	41.22	41.36	1,780,916	-0.01(-0.02%)
Dec 04, 2009	41.61	41.90	40.99	41.37	3,779,660	+0.25(+0.62%)
Dec 03, 2009	41.66	41.89	41.06	41.11	2,794,856	-0.39(-0.94%)
Dec 02, 2009	41.44	41.74	41.32	41.50	2,563,101	+0.02(+0.05%)

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.