Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	51.19	51.57	50.78	51.45	5,022,989	+0.26(+0.51%)
Feb 25, 2010	50.81	51.21	50.48	51.19	6,396,829	-0.21(-0.41%)
Feb 24, 2010	51.35	51.74	51.03	51.40	5,500,116	+0.23(+0.45%)
Feb 23, 2010	51.62	52.05	51.14	51.17	6,205,027	-0.62(-1.20%)
Feb 22, 2010	52.45	52.48	51.71	51.79	4,712,987	-0.54(-1.03%)
Feb 19, 2010	52.09	52.47	51.75	52.33	5,013,944	+0.26(+0.51%)
Feb 18, 2010	51.39	52.11	51.39	52.07	4,209,804	+0.62(+1.21%)
Feb 17, 2010	51.62	51.72	51.19	51.44	4,821,636	+0.13(+0.24%)
Feb 16, 2010	51.07	51.43	50.60	51.32	5,674,843	+0.82(+1.63%)
Feb 12, 2010	50.47	50.50	50.50	50.50	8,534,888	-0.70(-1.36%)
Feb 11, 2010	50.52	51.27	50.28	51.19	8,662,642	+1.05(+2.10%)
Feb 10, 2010	50.25	50.57	49.74	50.14	3,834,170	-0.06(-0.13%)
Feb 09, 2010	49.92	50.64	49.68	50.20	6,667,982	+0.76(+1.53%)
Feb 08, 2010	50.05	50.05	49.27	49.44	6,910,849	-0.64(-1.29%)
Feb 05, 2010	50.48	50.70	49.27	50.09	8,479,966	-0.43(-0.85%)
Feb 04, 2010	51.74	51.74	50.27	50.52	8,330,345	-1.46(-2.81%)
Feb 03, 2010	50.91	52.09	50.91	51.98	5,333,278	+0.68(+1.33%)
Feb 02, 2010	51.47	51.62	50.82	51.29	7,354,108	+0.17(+0.33%)
Feb 01, 2010	51.55	51.59	50.98	51.12	5,696,098	-0.21(-0.41%)
Jan 29, 2010	51.88	52.22	51.13	51.33	6,816,580	-0.17(-0.32%)
Jan 28, 2010	52.69	52.70	50.45	51.50	10,695,189	-0.99(-1.88%)
Jan 27, 2010	51.87	52.83	51.66	52.49	7,945,066	+0.43(+0.82%)
Jan 26, 2010	51.95	52.76	51.68	52.06	4,920,506	-0.13(-0.24%)
Jan 25, 2010	52.50	52.86	51.96	52.19	5,310,234	+0.22(+0.43%)
Jan 22, 2010	52.55	52.82	51.85	51.96	7,540,864	-0.78(-1.48%)
Jan 21, 2010	53.95	53.95	52.66	52.74	7,500,225	-1.29(-2.38%)
Jan 20, 2010	54.10	54.29	53.31	54.03	5,756,583	-0.26(-0.47%)
Jan 19, 2010	53.45	54.32	53.25	54.28	7,056,701	+1.12(+2.10%)
Jan 15, 2010	53.26	53.17	53.17	53.17	6,201,632	-0.08(-0.16%)
Jan 14, 2010	53.40	53.53	53.20	53.25	4,130,398	-0.18(-0.33%)
Jan 13, 2010	53.64	53.64	53.06	53.43	4,864,078	-0.17(-0.32%)
Jan 12, 2010	53.30	53.68	53.12	53.60	4,753,873	+0.04(+0.08%)
Jan 11, 2010	53.81	53.95	53.19	53.56	4,589,737	-0.22(-0.40%)
Jan 08, 2010	53.37	53.77	53.12	53.77	5,340,448	+0.38(+0.70%)
Jan 07, 2010	53.14	53.42	52.37	53.40	7,009,225	+0.04(+0.07%)
Jan 06, 2010	53.49	53.95	53.26	53.36	8,261,229	+0.75(+1.42%)
Jan 05, 2010	52.80	53.08	52.10	52.61	4,464,311	-0.33(-0.63%)
Jan 04, 2010	52.99	53.22	52.72	52.94	4,772,611	+0.22(+0.42%)
Dec 31, 2009	53.44	52.72	52.72	52.72	3,214,185	-0.78(-1.47%)
Dec 30, 2009	53.57	53.76	53.35	53.51	4,068,995	-0.15(-0.27%)
Dec 29, 2009	53.43	53.77	53.35	53.65	6,061,915	+0.43(+0.81%)
Dec 28, 2009	52.79	53.31	52.72	53.22	3,690,838	+0.57(+1.09%)
Dec 24, 2009	52.49	52.93	52.49	52.65	1,460,130	+0.23(+0.44%)
Dec 23, 2009	52.27	52.50	51.91	52.42	2,979,455	+0.15(+0.28%)
Dec 22, 2009	52.20	52.49	52.00	52.27	2,891,581	+0.06(+0.11%)
Dec 21, 2009	51.68	52.43	51.61	52.21	4,329,824	+0.57(+1.11%)
Dec 18, 2009	51.53	51.88	51.37	51.64	10,455,580	+0.32(+0.62%)
Dec 17, 2009	51.91	51.96	51.24	51.32	6,023,890	-0.87(-1.66%)
Dec 16, 2009	52.63	52.94	51.99	52.19	6,258,381	-0.55(-1.05%)
Dec 15, 2009	52.36	52.89	52.00	52.74	7,264,772	+0.50(+0.96%)
Dec 14, 2009	52.26	52.40	52.08	52.24	7,839,300	+0.10(+0.20%)
Dec 11, 2009	51.39	52.17	51.31	52.13	7,509,436	+0.68(+1.33%)
Dec 10, 2009	50.99	51.50	50.84	51.45	7,919,935	+0.60(+1.18%)
Dec 09, 2009	49.90	50.97	49.78	50.85	10,348,046	+1.68(+3.41%)
Dec 08, 2009	48.69	49.38	48.47	49.18	7,913,453	-0.51(-1.03%)
Dec 07, 2009	49.69	50.29	49.52	49.69	4,792,000	-0.21(-0.42%)
Dec 04, 2009	49.48	50.13	49.34	49.90	6,861,681	+0.70(+1.41%)
Dec 03, 2009	50.00	50.16	49.10	49.20	4,692,794	-0.80(-1.61%)
Dec 02, 2009	50.01	50.47	49.69	50.00	4,668,439	-0.14(-0.28%)

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.