Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.06	38.07	37.31	37.83	1,591,325	-0.23(-0.60%)
Feb 25, 2010	37.21	38.15	37.21	38.06	1,632,046	-0.18(-0.48%)
Feb 24, 2010	37.72	38.30	37.36	38.25	1,878,033	+0.57(+1.50%)
Feb 23, 2010	38.83	38.97	37.57	37.68	1,858,283	-1.34(-3.43%)
Feb 22, 2010	39.66	39.69	38.94	39.02	1,338,603	-0.60(-1.52%)
Feb 19, 2010	38.74	39.82	38.71	39.62	1,289,833	+0.69(+1.77%)
Feb 18, 2010	38.99	39.22	38.78	38.93	1,135,647	-0.18(-0.45%)
Feb 17, 2010	38.85	39.34	38.75	39.10	830,902	+0.48(+1.24%)
Feb 16, 2010	38.44	38.72	38.00	38.63	691,779	+0.46(+1.21%)
Feb 12, 2010	37.57	38.16	38.16	38.16	963,153	+0.01(+0.04%)
Feb 11, 2010	37.54	38.27	37.17	38.15	670,103	+0.62(+1.64%)
Feb 10, 2010	37.78	38.11	37.36	37.53	1,178,726	-0.25(-0.66%)
Feb 09, 2010	37.86	38.14	37.15	37.78	1,478,416	+0.46(+1.24%)
Feb 08, 2010	37.75	37.83	36.81	37.32	1,322,358	-0.49(-1.30%)
Feb 05, 2010	38.11	38.56	37.11	37.81	2,141,857	-0.53(-1.38%)
Feb 04, 2010	39.90	39.90	38.07	38.34	1,686,153	-1.97(-4.88%)
Feb 03, 2010	40.35	40.79	39.68	40.31	1,093,701	-0.21(-0.51%)
Feb 02, 2010	39.48	41.01	39.21	40.51	2,842,437	+2.07(+5.38%)
Feb 01, 2010	38.27	39.04	37.98	38.45	1,322,237	+0.41(+1.09%)
Jan 29, 2010	39.99	39.99	37.91	38.03	2,294,555	+0.85(+2.29%)
Jan 28, 2010	38.56	38.63	37.08	37.18	1,328,465	-1.36(-3.52%)
Jan 27, 2010	38.05	38.55	37.62	38.54	892,841	+0.33(+0.86%)
Jan 26, 2010	38.14	38.47	37.47	38.21	1,585,371	-0.10(-0.25%)
Jan 25, 2010	39.06	39.12	37.53	38.30	1,496,021	-0.28(-0.72%)
Jan 22, 2010	39.88	39.88	38.47	38.58	1,686,546	-1.41(-3.53%)
Jan 21, 2010	41.70	42.26	39.82	39.99	1,281,355	-1.55(-3.73%)
Jan 20, 2010	41.92	42.21	40.98	41.54	944,718	-0.95(-2.23%)
Jan 19, 2010	42.07	42.58	41.76	42.49	866,557	+0.59(+1.40%)
Jan 15, 2010	43.07	41.90	41.90	41.90	1,296,641	-1.38(-3.19%)
Jan 14, 2010	42.67	43.28	42.20	43.28	652,768	+0.64(+1.50%)
Jan 13, 2010	42.56	42.78	42.13	42.64	582,995	+0.15(+0.36%)
Jan 12, 2010	43.03	43.93	42.26	42.49	807,297	-0.92(-2.11%)
Jan 11, 2010	44.06	44.06	43.02	43.41	570,660	-0.40(-0.91%)
Jan 08, 2010	43.72	44.25	43.25	43.80	924,649	-0.20(-0.45%)
Jan 07, 2010	42.70	44.28	42.70	44.00	1,875,122	+1.26(+2.96%)
Jan 06, 2010	42.92	43.71	42.53	42.74	1,708,104	+0.79(+1.87%)
Jan 05, 2010	41.27	42.15	41.04	41.95	1,271,012	+0.53(+1.28%)
Jan 04, 2010	40.35	41.55	40.23	41.43	1,508,840	+1.34(+3.35%)
Dec 31, 2009	40.67	40.08	40.08	40.08	686,994	-0.55(-1.36%)
Dec 30, 2009	40.94	41.12	40.56	40.63	536,543	-0.37(-0.90%)
Dec 29, 2009	41.10	41.15	40.79	41.00	554,187	+0.07(+0.16%)
Dec 28, 2009	41.23	41.33	40.67	40.93	581,748	-0.14(-0.34%)
Dec 24, 2009	41.06	41.22	40.90	41.07	203,072	+0.02(+0.05%)
Dec 23, 2009	41.22	41.83	40.83	41.05	644,118	-0.12(-0.29%)
Dec 22, 2009	42.36	42.49	40.99	41.17	1,097,434	+0.70(+1.72%)
Dec 21, 2009	40.39	41.27	40.36	40.47	566,627	+0.50(+1.25%)
Dec 18, 2009	40.16	40.16	39.41	39.97	1,204,662	+0.46(+1.17%)
Dec 17, 2009	41.12	41.12	39.46	39.51	1,267,507	-1.68(-4.08%)
Dec 16, 2009	41.29	41.73	40.86	41.19	793,594	+0.10(+0.25%)
Dec 15, 2009	41.38	41.40	40.85	41.09	993,985	-0.46(-1.10%)
Dec 14, 2009	41.51	41.59	41.39	41.54	956,840	+0.28(+0.68%)
Dec 11, 2009	41.29	41.66	41.05	41.26	1,069,560	-0.04(-0.09%)
Dec 10, 2009	41.01	41.62	40.69	41.30	1,225,518	+0.78(+1.92%)
Dec 09, 2009	40.39	40.63	39.59	40.52	1,268,962	-0.04(-0.11%)
Dec 08, 2009	40.94	41.04	39.79	40.57	1,314,235	-0.70(-1.69%)
Dec 07, 2009	41.67	41.71	40.84	41.26	1,579,906	-0.43(-1.02%)
Dec 04, 2009	38.52	42.61	38.52	41.69	4,332,495	+3.96(+10.49%)
Dec 03, 2009	37.42	38.17	37.38	37.73	1,314,547	+0.46(+1.24%)
Dec 02, 2009	36.92	37.48	36.81	37.27	1,114,883	+0.42(+1.14%)

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.