Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	45.85	45.94	45.70	45.86	1,107,503	+0.08(+0.18%)
Feb 25, 2010	45.48	45.78	45.28	45.78	1,480,724	+0.11(+0.24%)
Feb 24, 2010	45.71	45.83	45.53	45.67	1,349,263	+0.14(+0.31%)
Feb 23, 2010	45.86	45.96	45.32	45.53	2,329,605	-0.41(-0.90%)
Feb 22, 2010	45.92	46.00	45.84	45.94	2,432,885	+0.25(+0.54%)
Feb 19, 2010	45.42	45.80	43.35	45.70	2,901,505	+0.30(+0.65%)
Feb 18, 2010	44.96	45.61	44.90	45.40	1,858,031	+0.51(+1.13%)
Feb 17, 2010	44.80	44.91	44.80	44.89	1,636,686	+0.34(+0.77%)
Feb 16, 2010	44.31	44.71	44.12	44.55	1,656,673	+0.48(+1.10%)
Feb 12, 2010	43.87	44.06	44.06	44.06	2,164,458	+0.12(+0.27%)
Feb 11, 2010	44.18	44.45	43.87	43.95	2,512,411	-0.08(-0.19%)
Feb 10, 2010	44.75	44.76	43.99	44.03	1,751,303	-0.65(-1.46%)
Feb 09, 2010	44.64	44.81	44.47	44.68	1,527,251	+0.11(+0.24%)
Feb 08, 2010	44.67	44.80	44.41	44.57	1,783,408	+0.12(+0.27%)
Feb 05, 2010	44.70	44.95	43.76	44.45	4,085,582	-0.39(-0.86%)
Feb 04, 2010	45.52	45.55	44.61	44.84	3,190,353	-0.89(-1.95%)
Feb 03, 2010	45.71	45.74	45.57	45.73	1,149,874	-0.01(-0.03%)
Feb 02, 2010	45.68	45.83	45.48	45.74	1,216,647	+0.09(+0.19%)
Feb 01, 2010	45.64	45.79	45.55	45.65	1,328,219	+0.10(+0.21%)
Jan 29, 2010	45.68	45.83	45.46	45.56	1,641,920	-0.11(-0.23%)
Jan 28, 2010	45.79	45.82	45.46	45.66	1,423,041	-0.06(-0.13%)
Jan 27, 2010	45.61	45.78	45.46	45.72	1,766,610	+0.14(+0.31%)
Jan 26, 2010	45.45	45.85	45.42	45.58	1,362,595	+0.01(+0.03%)
Jan 25, 2010	45.42	45.69	45.24	45.57	1,847,850	+0.32(+0.70%)
Jan 22, 2010	45.64	45.84	45.14	45.25	2,823,603	-0.43(-0.95%)
Jan 21, 2010	46.48	46.57	45.64	45.69	2,991,482	-0.75(-1.61%)
Jan 20, 2010	46.60	46.71	46.44	46.44	992,976	-0.28(-0.60%)
Jan 19, 2010	46.61	46.72	46.53	46.72	887,388	+0.12(+0.25%)
Jan 15, 2010	46.79	46.60	46.60	46.60	1,387,983	-0.20(-0.43%)
Jan 14, 2010	46.73	46.84	46.69	46.80	1,717,924	+0.11(+0.23%)
Jan 13, 2010	46.84	46.84	46.68	46.70	933,877	-0.13(-0.28%)
Jan 12, 2010	46.89	46.91	46.68	46.82	1,349,209	-0.12(-0.25%)
Jan 11, 2010	47.01	47.12	46.89	46.94	2,226,446	-0.05(-0.10%)
Jan 08, 2010	46.82	47.02	46.78	46.99	1,019,104	+0.18(+0.38%)
Jan 07, 2010	46.70	46.87	46.66	46.81	1,182,406	+0.15(+0.33%)
Jan 06, 2010	46.52	46.68	46.47	46.66	1,390,438	+0.15(+0.33%)
Jan 05, 2010	46.12	46.53	46.10	46.51	1,194,956	+0.43(+0.94%)
Jan 04, 2010	45.87	46.10	45.72	46.07	2,101,895	+0.60(+1.31%)
Dec 31, 2009	45.59	45.48	45.48	45.48	615,137	-0.11(-0.25%)
Dec 30, 2009	45.57	45.68	45.50	45.59	682,887	+0.11(+0.25%)
Dec 29, 2009	45.59	45.62	45.44	45.48	669,995	-0.45(-0.97%)
Dec 28, 2009	46.16	46.16	45.76	45.92	1,670,355	-0.19(-0.41%)
Dec 24, 2009	45.82	46.14	45.82	46.11	479,877	+0.32(+0.69%)
Dec 23, 2009	45.76	45.82	45.66	45.79	766,872	+0.13(+0.28%)
Dec 22, 2009	45.71	45.75	45.65	45.66	745,332	-0.04(-0.08%)
Dec 21, 2009	45.56	45.76	45.56	45.70	923,718	+0.12(+0.26%)
Dec 18, 2009	45.56	45.69	45.48	45.58	615,787	+0.07(+0.15%)
Dec 17, 2009	45.76	45.76	45.49	45.51	1,202,138	-0.23(-0.51%)
Dec 16, 2009	45.69	45.83	45.62	45.75	727,961	+0.14(+0.31%)
Dec 15, 2009	45.64	45.70	45.52	45.61	1,212,759	-0.09(-0.21%)
Dec 14, 2009	45.52	45.70	45.46	45.70	1,546,180	+0.45(+0.98%)
Dec 11, 2009	45.25	45.36	45.17	45.25	1,692,510	+0.09(+0.21%)
Dec 10, 2009	45.09	45.20	45.05	45.16	1,824,574	+0.09(+0.21%)
Dec 09, 2009	44.98	45.09	44.94	45.07	1,074,700	+0.14(+0.31%)
Dec 08, 2009	44.82	44.93	44.81	44.93	963,009	+0.04(+0.08%)
Dec 07, 2009	44.81	44.89	44.74	44.89	545,530	+0.06(+0.13%)
Dec 04, 2009	44.95	44.95	44.75	44.83	1,074,525	+0.22(+0.50%)
Dec 03, 2009	44.48	44.73	44.45	44.61	1,187,439	+0.21(+0.48%)
Dec 02, 2009	44.48	44.52	44.34	44.40	956,429	-0.04(-0.08%)

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.