Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	47.53	47.67	47.25	47.51	2,508,922	+0.01(+0.02%)
Feb 25, 2010	46.87	47.53	46.74	47.50	3,489,816	-0.05(-0.10%)
Feb 24, 2010	47.25	47.60	47.14	47.55	1,685,001	+0.47(+0.99%)
Feb 23, 2010	47.60	47.71	47.00	47.08	3,197,786	-0.62(-1.29%)
Feb 22, 2010	47.88	47.92	47.60	47.70	1,967,158	-0.03(-0.07%)
Feb 19, 2010	47.52	47.89	47.39	47.73	2,189,309	+0.12(+0.26%)
Feb 18, 2010	47.28	47.71	47.24	47.60	1,766,272	+0.29(+0.61%)
Feb 17, 2010	47.32	47.40	47.12	47.32	1,865,693	+0.21(+0.45%)
Feb 16, 2010	46.72	47.15	46.54	47.11	1,718,771	+0.76(+1.63%)
Feb 12, 2010	45.89	46.35	46.35	46.35	3,675,749	+0.00(+0.00%)
Feb 11, 2010	45.82	46.40	45.54	46.35	2,134,995	+0.51(+1.10%)
Feb 10, 2010	45.88	46.11	45.46	45.84	2,536,831	-0.09(-0.19%)
Feb 09, 2010	45.91	46.33	45.53	45.93	3,968,420	+0.58(+1.27%)
Feb 08, 2010	45.73	45.98	45.33	45.35	2,446,885	-0.37(-0.80%)
Feb 05, 2010	45.64	45.78	44.77	45.72	5,009,331	+0.12(+0.26%)
Feb 04, 2010	46.69	46.72	45.60	45.60	4,999,885	-1.45(-3.08%)
Feb 03, 2010	47.10	47.32	46.94	47.05	2,600,644	-0.25(-0.53%)
Feb 02, 2010	46.83	47.39	46.65	47.30	2,584,800	+0.61(+1.30%)
Feb 01, 2010	46.30	46.73	46.30	46.69	3,394,422	+0.69(+1.49%)
Jan 29, 2010	46.72	47.06	45.93	46.01	4,961,435	-0.54(-1.15%)
Jan 28, 2010	47.25	47.25	46.25	46.55	2,978,456	-0.55(-1.17%)
Jan 27, 2010	46.83	47.18	46.46	47.10	3,107,325	+0.23(+0.50%)
Jan 26, 2010	46.90	47.43	46.78	46.86	2,775,221	-0.23(-0.50%)
Jan 25, 2010	47.29	47.33	46.93	47.10	2,584,867	+0.25(+0.53%)
Jan 22, 2010	47.73	47.87	46.80	46.85	3,673,294	-1.06(-2.21%)
Jan 21, 2010	48.83	48.98	47.85	47.91	3,929,281	-0.88(-1.80%)
Jan 20, 2010	48.97	48.97	48.41	48.79	2,617,316	-0.51(-1.03%)
Jan 19, 2010	48.69	49.32	48.66	49.29	1,825,610	+0.60(+1.23%)
Jan 15, 2010	49.19	48.69	48.69	48.69	2,340,432	-0.55(-1.11%)
Jan 14, 2010	49.05	49.33	49.05	49.24	2,310,342	+0.14(+0.29%)
Jan 13, 2010	48.84	49.25	48.57	49.10	2,190,820	+0.40(+0.83%)
Jan 12, 2010	48.84	48.94	48.51	48.69	2,639,275	-0.47(-0.97%)
Jan 11, 2010	49.35	49.37	48.98	49.17	1,688,644	+0.07(+0.14%)
Jan 08, 2010	48.81	49.14	48.72	49.10	1,420,261	+0.16(+0.33%)
Jan 07, 2010	48.69	49.00	48.52	48.94	2,226,891	+0.19(+0.40%)
Jan 06, 2010	48.64	48.86	48.62	48.74	2,567,643	+0.06(+0.13%)
Jan 05, 2010	48.55	48.70	48.34	48.68	3,277,913	+0.16(+0.32%)
Jan 04, 2010	48.13	48.57	48.13	48.52	2,231,650	+0.79(+1.65%)
Dec 31, 2009	48.31	47.74	47.74	47.74	1,321,060	-0.47(-0.99%)
Dec 30, 2009	48.10	48.27	48.06	48.21	1,302,689	-0.05(-0.11%)
Dec 29, 2009	48.45	48.47	48.23	48.27	1,118,116	-0.05(-0.10%)
Dec 28, 2009	48.43	48.45	48.15	48.31	1,376,323	+0.04(+0.08%)
Dec 24, 2009	48.10	48.28	48.10	48.27	419,992	+0.26(+0.55%)
Dec 23, 2009	47.99	48.06	47.79	48.01	2,131,470	-0.10(-0.21%)
Dec 22, 2009	48.03	48.20	47.98	48.11	1,288,097	+0.19(+0.41%)
Dec 21, 2009	47.68	48.07	47.66	47.92	1,428,311	+0.49(+1.03%)
Dec 18, 2009	47.42	47.48	47.04	47.43	2,992,887	+0.26(+0.56%)
Dec 17, 2009	47.40	47.48	47.12	47.16	2,083,921	-0.55(-1.16%)
Dec 16, 2009	47.84	47.98	47.63	47.71	1,560,335	+0.09(+0.18%)
Dec 15, 2009	47.67	47.85	47.49	47.63	1,054,281	-0.22(-0.46%)
Dec 14, 2009	47.79	47.87	47.71	47.85	1,053,228	+0.37(+0.77%)
Dec 11, 2009	47.47	47.64	47.25	47.48	2,928,942	+0.23(+0.48%)
Dec 10, 2009	47.27	47.45	47.18	47.25	1,769,661	+0.26(+0.56%)
Dec 09, 2009	46.80	47.06	46.55	46.99	1,306,089	+0.18(+0.38%)
Dec 08, 2009	47.00	47.09	46.67	46.81	1,799,768	-0.49(-1.04%)
Dec 07, 2009	47.36	47.61	46.07	47.30	1,399,086	-0.09(-0.18%)
Dec 04, 2009	47.78	47.97	46.97	47.39	3,091,115	+0.28(+0.60%)
Dec 03, 2009	47.63	47.88	47.06	47.11	3,499,645	-0.40(-0.85%)
Dec 02, 2009	47.46	47.80	47.35	47.51	2,238,842	+0.07(+0.15%)

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.