Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.75	39.37	36.57	36.74	5,524,178	-5.30(-12.61%)
Feb 25, 2010	41.63	42.13	41.28	42.04	607,244	+0.11(+0.26%)
Feb 24, 2010	41.73	42.11	41.47	41.93	439,942	+0.32(+0.77%)
Feb 23, 2010	42.03	42.23	41.60	41.61	459,282	-0.44(-1.05%)
Feb 22, 2010	42.00	42.48	41.84	42.05	475,022	+0.08(+0.19%)
Feb 19, 2010	42.13	42.13	41.78	41.97	464,456	-0.19(-0.45%)
Feb 18, 2010	42.34	42.40	41.85	42.16	382,664	-0.37(-0.87%)
Feb 17, 2010	42.49	42.57	42.04	42.53	311,697	+0.40(+0.95%)
Feb 16, 2010	42.31	42.41	41.74	42.13	229,153	-0.11(-0.26%)
Feb 12, 2010	41.69	42.24	42.24	42.24	438,800	+0.34(+0.81%)
Feb 11, 2010	40.63	42.36	40.60	41.90	735,342	+1.13(+2.77%)
Feb 10, 2010	41.12	41.37	40.70	40.77	422,429	-0.56(-1.35%)
Feb 09, 2010	41.53	41.53	40.80	41.33	467,530	+0.13(+0.32%)
Feb 08, 2010	41.60	41.79	41.11	41.20	423,430	-0.30(-0.72%)
Feb 05, 2010	41.70	41.82	40.91	41.50	1,072,018	-0.37(-0.88%)
Feb 04, 2010	42.07	42.57	41.76	41.87	513,647	-0.77(-1.81%)
Feb 03, 2010	42.32	42.77	42.26	42.64	395,042	+0.14(+0.33%)
Feb 02, 2010	42.48	42.67	42.05	42.50	323,104	+0.29(+0.69%)
Feb 01, 2010	41.66	42.51	41.44	42.21	773,626	+0.76(+1.83%)
Jan 29, 2010	42.41	42.41	41.44	41.45	560,390	-0.72(-1.71%)
Jan 28, 2010	41.75	42.43	41.52	42.17	837,043	+0.51(+1.22%)
Jan 27, 2010	41.34	41.90	41.34	41.66	835,494	+0.35(+0.85%)
Jan 26, 2010	41.25	41.50	41.10	41.31	760,489	+0.04(+0.10%)
Jan 25, 2010	41.32	41.49	41.01	41.27	768,833	+0.14(+0.34%)
Jan 22, 2010	41.57	41.61	41.06	41.13	1,143,428	-0.36(-0.87%)
Jan 21, 2010	41.75	42.13	41.35	41.49	1,200,598	-0.34(-0.81%)
Jan 20, 2010	43.16	43.16	41.49	41.83	1,553,808	-1.42(-3.28%)
Jan 19, 2010	43.38	43.38	42.82	43.25	947,188	-0.02(-0.05%)
Jan 15, 2010	44.00	43.27	43.27	43.27	1,156,400	-0.95(-2.15%)
Jan 14, 2010	44.93	45.11	44.11	44.22	579,217	-0.67(-1.49%)
Jan 13, 2010	44.59	44.95	44.45	44.89	367,386	+0.22(+0.49%)
Jan 12, 2010	43.94	44.81	43.92	44.67	639,263	+0.54(+1.22%)
Jan 11, 2010	44.67	44.67	43.76	44.13	791,104	-0.07(-0.16%)
Jan 08, 2010	46.09	46.22	43.57	44.20	3,469,979	-3.85(-8.01%)
Jan 07, 2010	48.01	48.29	47.82	48.05	463,951	-0.01(-0.02%)
Jan 06, 2010	47.89	48.33	47.70	48.06	483,181	+0.07(+0.15%)
Jan 05, 2010	47.22	48.05	47.18	47.99	394,322	+0.61(+1.29%)
Jan 04, 2010	47.25	47.72	46.80	47.38	461,393	+0.22(+0.47%)
Dec 31, 2009	47.49	47.16	47.16	47.16	210,700	-0.38(-0.80%)
Dec 30, 2009	47.50	48.02	47.27	47.54	312,400	-0.21(-0.44%)
Dec 29, 2009	47.80	48.09	47.62	47.75	415,276	-0.04(-0.08%)
Dec 28, 2009	47.74	48.04	47.31	47.79	514,529	+0.15(+0.31%)
Dec 24, 2009	47.40	47.72	47.31	47.64	108,673	+0.34(+0.72%)
Dec 23, 2009	46.84	47.65	46.83	47.30	346,658	+0.32(+0.68%)
Dec 22, 2009	46.33	47.01	46.33	46.98	362,716	+0.68(+1.47%)
Dec 21, 2009	45.96	46.87	45.96	46.30	708,824	+0.51(+1.11%)
Dec 18, 2009	45.83	46.02	45.48	45.79	772,652	-0.04(-0.09%)
Dec 17, 2009	46.72	46.72	45.65	45.83	673,821	-1.00(-2.14%)
Dec 16, 2009	46.12	47.18	46.12	46.83	773,439	+0.76(+1.65%)
Dec 15, 2009	46.28	46.39	45.20	46.07	734,742	-0.11(-0.24%)
Dec 14, 2009	45.93	46.25	45.86	46.18	1,084,592	-0.02(-0.04%)
Dec 11, 2009	46.04	46.75	45.91	46.20	487,878	+0.36(+0.79%)
Dec 10, 2009	45.66	46.17	45.45	45.84	611,694	+0.10(+0.22%)
Dec 09, 2009	45.42	45.89	44.80	45.74	430,891	+0.32(+0.70%)
Dec 08, 2009	45.63	45.81	45.04	45.42	453,967	-0.46(-1.00%)
Dec 07, 2009	45.98	46.43	45.45	45.88	513,715	-0.05(-0.11%)
Dec 04, 2009	46.02	46.48	45.34	45.93	694,596	+0.31(+0.68%)
Dec 03, 2009	46.31	46.50	45.58	45.62	769,331	-0.69(-1.49%)
Dec 02, 2009	47.00	47.43	46.21	46.31	632,940	-0.56(-1.19%)

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.