Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	48.87	49.55	48.61	48.93	2,868,185	+0.17(+0.34%)
Feb 25, 2010	48.09	48.81	47.83	48.77	1,833,717	+0.23(+0.47%)
Feb 24, 2010	48.06	48.57	47.81	48.54	2,154,320	+0.71(+1.49%)
Feb 23, 2010	48.31	48.72	47.74	47.83	2,764,125	-0.60(-1.24%)
Feb 22, 2010	48.76	48.95	48.21	48.43	2,041,675	-0.21(-0.44%)
Feb 19, 2010	47.72	48.90	47.58	48.64	2,772,594	+1.04(+2.19%)
Feb 18, 2010	46.74	47.80	46.73	47.60	2,090,472	+0.71(+1.52%)
Feb 17, 2010	46.75	47.10	46.55	46.88	2,089,861	+0.40(+0.86%)
Feb 16, 2010	45.57	46.58	45.73	46.49	2,791,730	+0.91(+2.00%)
Feb 12, 2010	45.12	45.57	45.57	45.57	2,225,553	-0.11(-0.25%)
Feb 11, 2010	45.21	45.72	44.81	45.69	1,904,539	+0.41(+0.91%)
Feb 10, 2010	45.07	45.78	44.50	45.28	1,855,872	+0.14(+0.32%)
Feb 09, 2010	45.71	45.83	44.85	45.13	2,473,714	-0.99(-2.14%)
Feb 08, 2010	46.18	46.50	45.17	46.12	2,572,517	-0.10(-0.21%)
Feb 05, 2010	45.77	46.48	45.12	46.22	3,493,575	+0.57(+1.24%)
Feb 04, 2010	47.20	47.52	45.59	45.65	4,649,586	-1.86(-3.92%)
Feb 03, 2010	48.05	48.09	47.47	47.52	1,775,166	-0.79(-1.64%)
Feb 02, 2010	48.05	48.46	47.58	48.31	2,337,946	+0.40(+0.83%)
Feb 01, 2010	47.34	48.26	47.30	47.91	2,188,839	+0.77(+1.63%)
Jan 29, 2010	46.90	47.83	46.76	47.14	3,081,079	+0.38(+0.80%)
Jan 28, 2010	47.79	47.99	46.19	46.77	2,795,392	-0.84(-1.76%)
Jan 27, 2010	46.75	47.63	46.15	47.60	2,804,804	+0.97(+2.08%)
Jan 26, 2010	46.52	47.37	46.47	46.63	2,053,977	-0.26(-0.55%)
Jan 25, 2010	46.78	47.21	45.88	46.89	2,523,792	+0.65(+1.40%)
Jan 22, 2010	46.87	47.29	46.14	46.24	3,477,009	-0.64(-1.36%)
Jan 21, 2010	47.59	47.78	46.69	46.88	3,265,618	-0.60(-1.27%)
Jan 20, 2010	47.75	47.84	47.10	47.48	2,120,155	-0.53(-1.10%)
Jan 19, 2010	46.97	48.06	46.94	48.01	2,235,152	+0.99(+2.11%)
Jan 15, 2010	46.97	47.02	47.02	47.02	2,416,362	-0.09(-0.19%)
Jan 14, 2010	47.24	47.36	46.77	47.10	1,318,557	-0.24(-0.50%)
Jan 13, 2010	46.49	47.42	46.29	47.34	2,261,413	+0.92(+1.97%)
Jan 12, 2010	46.71	47.12	46.15	46.43	2,846,630	-0.77(-1.63%)
Jan 11, 2010	47.18	47.70	46.61	47.19	2,278,650	+0.32(+0.69%)
Jan 08, 2010	47.41	47.63	46.56	46.87	2,151,696	-0.87(-1.82%)
Jan 07, 2010	47.56	48.08	46.99	47.74	2,156,775	-0.07(-0.14%)
Jan 06, 2010	48.06	48.47	47.64	47.81	1,398,008	-0.29(-0.61%)
Jan 05, 2010	47.55	48.18	47.17	48.10	1,899,540	+0.39(+0.82%)
Jan 04, 2010	48.68	48.90	47.34	47.71	2,652,232	-0.79(-1.62%)
Dec 31, 2009	49.36	48.49	48.49	48.49	1,816,051	-0.83(-1.69%)
Dec 30, 2009	49.18	49.33	48.82	49.33	1,332,271	+0.14(+0.28%)
Dec 29, 2009	50.21	50.28	49.06	49.19	1,081,751	-0.74(-1.48%)
Dec 28, 2009	50.05	50.66	49.72	49.93	1,055,219	-0.16(-0.32%)
Dec 24, 2009	49.70	50.11	49.52	50.09	724,646	+0.76(+1.54%)
Dec 23, 2009	48.92	49.71	48.66	49.33	1,771,169	+0.55(+1.12%)
Dec 22, 2009	47.87	48.86	47.69	48.78	2,151,479	+0.85(+1.78%)
Dec 21, 2009	47.46	47.97	47.28	47.93	1,615,971	+0.68(+1.44%)
Dec 18, 2009	47.37	47.39	46.53	47.25	2,248,075	+0.00(+0.00%)
Dec 17, 2009	46.96	47.47	46.79	47.25	1,555,601	+0.10(+0.21%)
Dec 16, 2009	47.03	47.55	46.56	47.15	2,010,712	+0.54(+1.15%)
Dec 15, 2009	46.62	47.10	46.54	46.61	1,545,412	-0.46(-0.97%)
Dec 14, 2009	46.65	47.14	46.65	47.07	1,786,079	+0.81(+1.75%)
Dec 11, 2009	45.56	46.28	45.47	46.26	1,882,004	+0.53(+1.16%)
Dec 10, 2009	45.93	46.14	45.38	45.73	1,924,972	-0.10(-0.21%)
Dec 09, 2009	45.97	46.22	45.72	45.82	2,059,518	-0.20(-0.44%)
Dec 08, 2009	46.33	46.62	45.83	46.03	2,207,330	-0.45(-0.97%)
Dec 07, 2009	47.43	47.53	46.09	46.48	2,145,187	-1.04(-2.18%)
Dec 04, 2009	47.03	47.82	46.68	47.52	3,465,851	+1.07(+2.31%)
Dec 03, 2009	47.87	48.28	46.27	46.44	3,100,222	-1.17(-2.46%)
Dec 02, 2009	47.52	48.03	47.30	47.62	3,206,586	+0.04(+0.09%)

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.