Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.71	41.80	41.46	41.66	2,134,864	-0.01(-0.02%)
Feb 25, 2010	41.14	41.71	41.03	41.67	4,153,407	-0.04(-0.09%)
Feb 24, 2010	41.50	41.75	41.41	41.70	1,713,962	+0.37(+0.88%)
Feb 23, 2010	41.71	41.82	41.26	41.34	3,584,758	-0.52(-1.25%)
Feb 22, 2010	42.06	42.07	41.74	41.86	2,085,585	-0.05(-0.12%)
Feb 19, 2010	41.79	42.03	41.65	41.91	2,487,951	+0.00(+0.00%)
Feb 18, 2010	41.59	41.93	41.52	41.91	2,647,739	+0.28(+0.67%)
Feb 17, 2010	41.57	41.63	41.40	41.63	1,589,160	+0.31(+0.76%)
Feb 16, 2010	41.01	41.38	40.92	41.32	2,406,149	+0.53(+1.31%)
Feb 12, 2010	40.34	40.79	40.79	40.79	2,162,874	+0.06(+0.15%)
Feb 11, 2010	40.29	40.84	40.05	40.73	2,027,667	+0.39(+0.96%)
Feb 10, 2010	40.37	40.51	40.01	40.34	1,999,747	-0.08(-0.19%)
Feb 09, 2010	40.32	40.73	40.08	40.42	3,984,623	+0.50(+1.25%)
Feb 08, 2010	40.20	40.37	39.88	39.92	3,207,180	-0.19(-0.48%)
Feb 05, 2010	40.08	40.19	39.44	40.11	5,104,585	+0.08(+0.21%)
Feb 04, 2010	40.88	40.97	40.02	40.03	4,039,861	-1.18(-2.85%)
Feb 03, 2010	41.05	41.32	41.05	41.20	2,140,473	-0.07(-0.16%)
Feb 02, 2010	40.95	41.37	40.75	41.27	3,485,396	+0.46(+1.12%)
Feb 01, 2010	40.45	40.84	40.45	40.81	4,611,570	+0.56(+1.39%)
Jan 29, 2010	40.96	41.20	40.20	40.26	4,809,862	-0.51(-1.24%)
Jan 28, 2010	41.48	41.48	40.59	40.76	5,127,180	-0.64(-1.55%)
Jan 27, 2010	41.14	41.47	40.89	41.41	6,812,328	+0.18(+0.43%)
Jan 26, 2010	41.14	41.60	41.04	41.23	5,755,170	-0.08(-0.18%)
Jan 25, 2010	41.43	41.49	41.19	41.30	5,578,260	+0.14(+0.35%)
Jan 22, 2010	41.84	42.02	41.08	41.16	3,952,227	-0.90(-2.15%)
Jan 21, 2010	42.70	42.86	41.97	42.07	4,885,728	-0.68(-1.58%)
Jan 20, 2010	42.90	42.91	42.34	42.74	3,653,455	-0.38(-0.88%)
Jan 19, 2010	42.63	43.17	42.63	43.12	3,497,275	+0.46(+1.09%)
Jan 15, 2010	42.99	42.66	42.66	42.66	2,314,966	-0.43(-1.00%)
Jan 14, 2010	42.89	43.15	42.89	43.09	1,765,046	+0.10(+0.24%)
Jan 13, 2010	42.67	43.07	42.52	42.99	2,635,403	+0.44(+1.03%)
Jan 12, 2010	42.61	42.78	42.42	42.55	2,636,702	-0.36(-0.83%)
Jan 11, 2010	43.02	43.10	42.73	42.90	2,793,061	-0.08(-0.18%)
Jan 08, 2010	42.66	42.98	42.52	42.98	3,446,189	+0.24(+0.55%)
Jan 07, 2010	42.66	42.76	42.45	42.74	3,463,960	+0.03(+0.08%)
Jan 06, 2010	42.70	42.81	42.62	42.71	3,854,653	+0.00(+0.00%)
Jan 05, 2010	42.70	42.80	42.49	42.71	2,604,426	+0.01(+0.02%)
Jan 04, 2010	42.47	42.78	42.45	42.70	4,010,159	+0.55(+1.30%)
Dec 31, 2009	42.69	42.15	42.15	42.15	2,104,450	-0.41(-0.97%)
Dec 30, 2009	42.41	42.62	42.41	42.56	1,605,880	-0.04(-0.10%)
Dec 29, 2009	42.74	42.74	42.56	42.61	3,402,851	-0.06(-0.14%)
Dec 28, 2009	42.58	42.67	42.45	42.67	2,310,917	+0.14(+0.32%)
Dec 24, 2009	42.39	42.56	42.37	42.53	896,757	+0.24(+0.56%)
Dec 23, 2009	42.23	42.34	42.06	42.29	2,744,745	+0.05(+0.12%)
Dec 22, 2009	42.15	42.40	42.12	42.24	2,481,827	+0.15(+0.36%)
Dec 21, 2009	41.85	42.18	41.85	42.09	1,964,758	+0.40(+0.95%)
Dec 18, 2009	41.60	41.69	41.29	41.69	2,696,730	+0.30(+0.71%)
Dec 17, 2009	41.58	41.69	41.33	41.40	3,115,777	-0.48(-1.15%)
Dec 16, 2009	42.00	42.14	41.81	41.88	3,097,426	+0.08(+0.18%)
Dec 15, 2009	41.80	42.04	41.74	41.80	2,490,823	-0.23(-0.54%)
Dec 14, 2009	41.96	42.03	41.88	42.03	1,971,760	+0.38(+0.91%)
Dec 11, 2009	41.71	42.02	41.52	41.65	2,614,092	+0.08(+0.20%)
Dec 10, 2009	41.52	41.70	41.45	41.57	1,943,438	+0.31(+0.76%)
Dec 09, 2009	41.12	41.30	40.82	41.25	4,678,966	+0.13(+0.31%)
Dec 08, 2009	41.25	41.33	40.92	41.13	5,264,610	-0.38(-0.92%)
Dec 07, 2009	41.56	41.75	41.38	41.51	3,915,895	-0.11(-0.26%)
Dec 04, 2009	41.93	42.08	41.22	41.62	6,910,536	+0.22(+0.53%)
Dec 03, 2009	41.69	41.91	41.33	41.40	5,450,001	-0.25(-0.59%)
Dec 02, 2009	41.54	41.92	41.54	41.64	5,234,873	+0.08(+0.18%)

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.