Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	40.68	40.96	40.35	40.79	1,636,536	+0.20(+0.49%)
Feb 25, 2010	39.73	40.61	39.47	40.59	1,840,477	+0.55(+1.37%)
Feb 24, 2010	41.11	41.11	39.45	40.05	4,463,934	-1.04(-2.53%)
Feb 23, 2010	41.25	41.39	40.82	41.09	2,019,812	-0.19(-0.46%)
Feb 22, 2010	41.52	41.67	41.20	41.28	1,173,456	-0.11(-0.26%)
Feb 19, 2010	41.52	41.83	41.33	41.39	1,202,305	-0.24(-0.57%)
Feb 18, 2010	41.24	41.73	41.23	41.63	654,067	+0.38(+0.93%)
Feb 17, 2010	40.87	41.41	40.80	41.24	1,017,266	+0.33(+0.82%)
Feb 16, 2010	40.42	41.01	40.34	40.91	958,427	+0.57(+1.41%)
Feb 12, 2010	40.55	40.34	40.34	40.34	1,374,063	-0.46(-1.14%)
Feb 11, 2010	40.73	40.92	40.29	40.81	908,109	-0.01(-0.02%)
Feb 10, 2010	40.97	40.98	40.63	40.81	525,567	+0.01(+0.03%)
Feb 09, 2010	40.72	41.29	40.60	40.80	939,398	+0.45(+1.11%)
Feb 08, 2010	40.47	40.76	40.21	40.35	556,496	-0.09(-0.22%)
Feb 05, 2010	40.80	40.93	40.12	40.44	1,471,783	-0.54(-1.31%)
Feb 04, 2010	41.86	41.90	40.96	40.98	960,216	-1.07(-2.54%)
Feb 03, 2010	42.36	42.36	41.75	42.04	734,903	-0.33(-0.77%)
Feb 02, 2010	41.59	42.40	41.59	42.37	1,150,440	+1.32(+3.22%)
Feb 01, 2010	40.89	41.57	40.85	41.05	967,563	+0.23(+0.56%)
Jan 29, 2010	41.53	41.53	40.73	40.82	1,180,261	-0.63(-1.51%)
Jan 28, 2010	41.55	41.64	41.22	41.44	849,387	-0.10(-0.25%)
Jan 27, 2010	41.17	41.60	41.17	41.55	947,092	+0.29(+0.71%)
Jan 26, 2010	40.95	41.32	40.53	41.25	1,157,110	+0.23(+0.56%)
Jan 25, 2010	41.00	41.13	40.57	41.02	687,518	+0.27(+0.67%)
Jan 22, 2010	41.02	41.13	40.58	40.75	1,263,426	-0.41(-0.99%)
Jan 21, 2010	41.82	42.21	40.96	41.16	1,528,118	-0.71(-1.70%)
Jan 20, 2010	42.23	42.23	41.55	41.87	807,909	-0.56(-1.31%)
Jan 19, 2010	41.99	42.47	41.99	42.43	683,719	+0.37(+0.87%)
Jan 15, 2010	42.14	42.06	42.06	42.06	1,021,138	-0.14(-0.34%)
Jan 14, 2010	42.44	42.59	42.20	42.21	961,016	-0.35(-0.83%)
Jan 13, 2010	42.57	42.81	42.41	42.56	703,793	-0.01(-0.03%)
Jan 12, 2010	42.07	42.59	42.00	42.57	1,133,965	+0.48(+1.15%)
Jan 11, 2010	42.40	42.46	41.93	42.09	661,665	-0.10(-0.23%)
Jan 08, 2010	42.06	42.23	41.57	42.19	935,669	+0.10(+0.23%)
Jan 07, 2010	42.43	42.43	41.80	42.09	1,444,277	-0.12(-0.27%)
Jan 06, 2010	42.05	42.39	42.00	42.21	1,560,186	+0.15(+0.36%)
Jan 05, 2010	42.28	42.36	41.85	42.06	997,323	-0.20(-0.47%)
Jan 04, 2010	42.27	42.33	41.74	42.25	1,138,431	+0.29(+0.70%)
Dec 31, 2009	42.53	41.96	41.96	41.96	884,869	-0.51(-1.20%)
Dec 30, 2009	42.28	42.51	42.25	42.47	652,847	+0.01(+0.02%)
Dec 29, 2009	42.29	42.60	42.20	42.46	878,889	+0.27(+0.63%)
Dec 28, 2009	41.85	42.21	41.75	42.20	779,474	+0.24(+0.58%)
Dec 24, 2009	41.46	41.95	41.46	41.95	261,103	+0.40(+0.96%)
Dec 23, 2009	41.51	41.76	41.41	41.55	1,139,594	+0.11(+0.26%)
Dec 22, 2009	41.33	41.64	40.98	41.44	949,096	+0.24(+0.59%)
Dec 21, 2009	40.96	41.30	40.94	41.20	1,400,490	+0.18(+0.45%)
Dec 18, 2009	41.77	41.77	40.62	41.02	2,379,792	+0.29(+0.70%)
Dec 17, 2009	41.59	41.77	40.72	40.73	1,424,007	-0.91(-2.19%)
Dec 16, 2009	41.57	41.79	41.42	41.64	1,680,190	+0.11(+0.26%)
Dec 15, 2009	41.22	41.58	41.00	41.53	1,488,860	+0.16(+0.39%)
Dec 14, 2009	41.36	41.44	41.24	41.37	1,476,277	+0.22(+0.53%)
Dec 11, 2009	40.70	41.36	40.55	41.15	2,004,864	+0.48(+1.19%)
Dec 10, 2009	40.53	40.76	40.36	40.67	2,125,853	+0.31(+0.76%)
Dec 09, 2009	40.18	40.47	39.79	40.36	2,142,260	+0.31(+0.76%)
Dec 08, 2009	40.22	40.55	39.98	40.06	2,102,075	-0.37(-0.92%)
Dec 07, 2009	40.69	40.69	40.27	40.43	1,464,545	-0.16(-0.39%)
Dec 04, 2009	40.58	40.62	40.17	40.59	1,475,962	+0.35(+0.86%)
Dec 03, 2009	40.77	40.77	40.20	40.24	1,540,468	-0.48(-1.17%)
Dec 02, 2009	40.66	40.77	40.57	40.72	908,536	+0.14(+0.33%)

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.