Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.56	38.96	38.08	38.80	28,669,068	+0.49(+1.29%)
Feb 25, 2010	37.18	38.57	36.97	38.30	38,172,096	+0.12(+0.31%)
Feb 24, 2010	38.39	38.67	37.91	38.19	30,349,466	-0.02(-0.06%)
Feb 23, 2010	38.87	39.07	37.89	38.21	36,795,216	-1.04(-2.65%)
Feb 22, 2010	39.86	39.86	39.11	39.25	30,677,864	-0.33(-0.85%)
Feb 19, 2010	39.19	39.90	39.14	39.58	33,576,532	+0.36(+0.92%)
Feb 18, 2010	38.72	39.75	38.72	39.22	36,602,200	+0.33(+0.85%)
Feb 17, 2010	39.19	39.30	38.56	38.89	38,402,740	+0.11(+0.28%)
Feb 16, 2010	38.49	39.02	38.24	38.78	29,789,554	+0.97(+2.57%)
Feb 12, 2010	37.09	37.81	37.81	37.81	34,452,768	-0.17(-0.45%)
Feb 11, 2010	37.15	38.21	36.73	37.98	42,582,820	+0.91(+2.45%)
Feb 10, 2010	37.32	37.51	36.60	37.07	38,997,336	-0.14(-0.38%)
Feb 09, 2010	36.91	37.80	36.67	37.21	58,638,964	+1.55(+4.35%)
Feb 08, 2010	35.99	36.67	35.55	35.66	39,787,472	-0.48(-1.33%)
Feb 05, 2010	36.00	36.25	34.53	36.14	68,081,632	-0.02(-0.05%)
Feb 04, 2010	37.63	37.69	36.04	36.16	56,906,176	-2.29(-5.96%)
Feb 03, 2010	38.75	38.96	38.34	38.45	26,999,998	-0.54(-1.38%)
Feb 02, 2010	38.77	39.16	38.30	38.99	34,368,492	+1.19(+3.15%)
Feb 01, 2010	37.22	38.43	37.14	37.80	34,242,300	+1.09(+2.97%)
Jan 29, 2010	38.03	38.30	36.50	36.71	47,092,448	-0.95(-2.52%)
Jan 28, 2010	38.07	38.14	36.90	37.66	39,572,972	-0.10(-0.27%)
Jan 27, 2010	37.57	37.91	36.99	37.76	46,103,144	-0.16(-0.43%)
Jan 26, 2010	37.96	38.67	37.56	37.92	37,101,788	-0.61(-1.58%)
Jan 25, 2010	39.17	39.30	38.20	38.53	30,231,544	-0.04(-0.10%)
Jan 22, 2010	38.84	39.39	38.29	38.57	47,489,480	-0.66(-1.68%)
Jan 21, 2010	40.82	41.04	39.11	39.23	55,691,144	-1.58(-3.87%)
Jan 20, 2010	41.58	41.60	40.41	40.81	38,317,000	-1.54(-3.63%)
Jan 19, 2010	41.86	42.49	41.83	42.34	21,503,032	+0.61(+1.47%)
Jan 15, 2010	42.37	41.73	41.73	41.73	38,344,508	-0.59(-1.40%)
Jan 14, 2010	42.82	43.02	42.16	42.32	34,247,156	-0.74(-1.72%)
Jan 13, 2010	43.64	43.73	42.56	43.06	33,134,708	-0.12(-0.29%)
Jan 12, 2010	43.10	43.75	42.84	43.19	27,135,510	-0.66(-1.51%)
Jan 11, 2010	44.26	44.34	43.42	43.85	17,654,950	-0.11(-0.25%)
Jan 08, 2010	43.92	44.24	43.69	43.96	17,221,916	+0.31(+0.70%)
Jan 07, 2010	43.86	43.94	43.41	43.65	17,186,394	-0.49(-1.11%)
Jan 06, 2010	43.79	44.43	43.66	44.14	21,128,530	+0.29(+0.66%)
Jan 05, 2010	43.92	44.21	43.49	43.85	22,212,978	+0.05(+0.12%)
Jan 04, 2010	43.26	43.93	43.13	43.80	21,351,034	+1.46(+3.46%)
Dec 31, 2009	42.64	42.34	42.34	42.34	9,245,970	+0.05(+0.11%)
Dec 30, 2009	42.22	42.47	42.05	42.29	13,835,079	+0.16(+0.38%)
Dec 29, 2009	42.44	42.47	42.07	42.13	15,213,384	+0.13(+0.31%)
Dec 28, 2009	42.43	42.44	41.93	42.00	10,454,988	+0.19(+0.46%)
Dec 24, 2009	41.66	41.88	41.50	41.81	6,048,332	+0.60(+1.46%)
Dec 23, 2009	41.10	41.60	40.60	41.21	18,674,476	+0.38(+0.93%)
Dec 22, 2009	40.77	40.89	40.30	40.83	23,982,418	-1.31(-3.11%)
Dec 21, 2009	42.16	42.42	41.38	42.14	23,493,086	+0.32(+0.77%)
Dec 18, 2009	41.48	42.14	41.28	41.82	30,043,980	+0.14(+0.34%)
Dec 17, 2009	42.71	42.90	41.56	41.67	37,180,964	-2.57(-5.81%)
Dec 16, 2009	44.11	44.41	43.45	44.25	24,154,968	+0.37(+0.84%)
Dec 15, 2009	43.93	44.39	43.77	43.88	22,151,498	-0.40(-0.90%)
Dec 14, 2009	44.20	44.43	44.11	44.27	18,441,044	+0.40(+0.90%)
Dec 11, 2009	43.92	44.05	43.58	43.88	23,258,150	+0.24(+0.55%)
Dec 10, 2009	43.58	43.91	43.05	43.64	18,345,998	+0.30(+0.69%)
Dec 09, 2009	42.84	43.37	42.51	43.34	26,432,122	+0.27(+0.63%)
Dec 08, 2009	43.63	43.68	42.60	43.07	32,631,016	-1.00(-2.26%)
Dec 07, 2009	44.05	44.87	43.80	44.06	31,575,264	-0.05(-0.11%)
Dec 04, 2009	45.56	45.81	43.69	44.11	37,282,716	-0.58(-1.30%)
Dec 03, 2009	45.61	45.86	44.54	44.69	26,463,316	-0.52(-1.14%)
Dec 02, 2009	44.84	45.40	44.77	45.21	29,461,034	+0.49(+1.10%)

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.