Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	57.70	59.36	57.53	57.65	935,527	+0.17(+0.30%)
Feb 25, 2010	58.75	58.99	56.60	57.48	1,138,137	-1.78(-3.00%)
Feb 24, 2010	59.66	60.24	58.83	59.26	660,103	+0.08(+0.14%)
Feb 23, 2010	61.51	61.75	57.68	59.18	1,521,187	-0.86(-1.43%)
Feb 22, 2010	61.61	61.61	59.56	60.04	873,817	-0.36(-0.60%)
Feb 19, 2010	60.16	60.99	59.53	60.40	703,319	+0.26(+0.43%)
Feb 18, 2010	59.06	61.62	59.06	60.14	707,953	+1.26(+2.14%)
Feb 17, 2010	59.85	60.24	58.50	58.88	1,394,186	-0.92(-1.54%)
Feb 16, 2010	58.73	59.99	58.54	59.80	495,498	+1.37(+2.34%)
Feb 12, 2010	56.61	58.43	58.43	58.43	1,346,500	+1.29(+2.26%)
Feb 11, 2010	56.18	57.23	55.65	57.14	1,231,432	+0.96(+1.71%)
Feb 10, 2010	55.28	56.45	54.27	56.18	1,357,824	+0.92(+1.66%)
Feb 09, 2010	54.99	55.68	53.74	55.26	1,440,521	+1.43(+2.66%)
Feb 08, 2010	53.00	55.46	52.64	53.83	1,351,181	+1.03(+1.95%)
Feb 05, 2010	54.49	54.49	52.00	52.80	1,985,341	-1.81(-3.31%)
Feb 04, 2010	57.10	57.10	53.34	54.61	1,719,708	-3.09(-5.36%)
Feb 03, 2010	58.38	58.78	55.56	57.70	1,562,673	-1.13(-1.92%)
Feb 02, 2010	55.50	58.96	55.50	58.83	1,574,555	+1.76(+3.08%)
Feb 01, 2010	55.25	58.35	53.58	57.07	1,736,527	+2.12(+3.86%)
Jan 29, 2010	55.45	55.55	54.24	54.95	1,375,497	-0.73(-1.31%)
Jan 28, 2010	58.01	58.51	54.73	55.68	1,930,818	-2.23(-3.85%)
Jan 27, 2010	56.81	58.09	56.26	57.91	1,402,344	+0.73(+1.28%)
Jan 26, 2010	56.28	57.43	55.00	57.18	1,485,058	+0.95(+1.69%)
Jan 25, 2010	57.97	58.74	53.60	56.23	1,765,601	-0.37(-0.65%)
Jan 22, 2010	57.43	58.84	55.95	56.60	1,465,176	-1.37(-2.36%)
Jan 21, 2010	59.51	60.56	56.33	57.97	1,638,312	-1.90(-3.17%)
Jan 20, 2010	60.50	61.75	58.26	59.87	2,483,746	+2.05(+3.55%)
Jan 19, 2010	53.48	57.88	53.01	57.82	2,379,835	+4.56(+8.56%)
Jan 15, 2010	54.55	53.26	53.26	53.26	1,613,700	-1.19(-2.19%)
Jan 14, 2010	51.46	54.99	51.00	54.45	1,899,983	+3.14(+6.12%)
Jan 13, 2010	51.25	51.85	50.49	51.31	1,095,891	+0.06(+0.12%)
Jan 12, 2010	51.00	52.25	51.00	51.25	1,069,791	-0.25(-0.49%)
Jan 11, 2010	50.48	52.12	50.06	51.50	1,305,158	+1.38(+2.75%)
Jan 08, 2010	51.00	51.20	49.47	50.12	1,180,245	-0.43(-0.85%)
Jan 07, 2010	49.50	51.29	49.50	50.55	1,464,680	+0.84(+1.69%)
Jan 06, 2010	52.00	52.35	49.54	49.71	1,402,918	-2.25(-4.33%)
Jan 05, 2010	51.62	53.00	51.36	51.96	1,794,586	+1.41(+2.79%)
Jan 04, 2010	49.10	51.40	49.09	50.55	1,066,661	+1.95(+4.01%)
Dec 31, 2009	49.73	48.60	48.60	48.60	1,038,400	-0.90(-1.82%)
Dec 30, 2009	50.20	50.49	48.97	49.50	663,038	-0.62(-1.24%)
Dec 29, 2009	50.58	51.00	49.91	50.12	443,419	-0.22(-0.44%)
Dec 28, 2009	49.84	52.61	49.43	50.34	930,331	+0.50(+1.00%)
Dec 24, 2009	47.92	50.00	47.92	49.84	566,331	+2.28(+4.79%)
Dec 23, 2009	46.44	47.74	45.86	47.56	565,488	+1.35(+2.92%)
Dec 22, 2009	45.49	46.50	45.46	46.21	635,455	+0.77(+1.69%)
Dec 21, 2009	46.19	46.88	44.80	45.44	1,042,168	+0.18(+0.40%)
Dec 18, 2009	45.70	46.09	44.00	45.26	1,343,622	+0.06(+0.13%)
Dec 17, 2009	45.22	47.35	44.90	45.20	1,384,042	-0.45(-0.99%)
Dec 16, 2009	44.70	46.16	42.50	45.65	4,600,378	-1.29(-2.75%)
Dec 15, 2009	44.50	48.05	44.29	46.94	2,594,234	+2.51(+5.65%)
Dec 14, 2009	42.62	44.49	41.57	44.43	1,495,077	+3.81(+9.38%)
Dec 11, 2009	40.74	41.44	40.35	40.62	432,390	+0.15(+0.37%)
Dec 10, 2009	41.39	43.47	39.81	40.47	1,416,476	-0.75(-1.82%)
Dec 09, 2009	38.14	41.39	37.95	41.22	1,745,946	+3.21(+8.45%)
Dec 08, 2009	38.80	39.00	37.86	38.01	392,884	-0.94(-2.41%)
Dec 07, 2009	38.99	39.08	38.18	38.95	403,064	+0.65(+1.70%)
Dec 04, 2009	38.29	39.27	37.72	38.30	515,366	+0.48(+1.27%)
Dec 03, 2009	37.85	38.34	37.25	37.82	469,226	-0.05(-0.13%)
Dec 02, 2009	37.47	38.27	37.19	37.87	371,904	+0.23(+0.61%)

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.