Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	46.12	46.21	45.96	46.13	1,101,112	+0.08(+0.18%)
Feb 25, 2010	45.75	46.04	45.54	46.04	1,472,180	+0.11(+0.24%)
Feb 24, 2010	45.97	46.09	45.79	45.93	1,341,476	+0.14(+0.31%)
Feb 23, 2010	46.13	46.22	45.58	45.79	2,316,162	-0.42(-0.90%)
Feb 22, 2010	46.19	46.27	46.10	46.21	2,418,846	+0.25(+0.54%)
Feb 19, 2010	45.69	46.07	43.61	45.96	2,884,762	+0.30(+0.65%)
Feb 18, 2010	45.22	45.88	45.16	45.66	1,847,309	+0.51(+1.13%)
Feb 17, 2010	45.06	45.18	45.06	45.15	1,627,241	+0.34(+0.77%)
Feb 16, 2010	44.57	44.97	44.38	44.81	1,647,113	+0.49(+1.10%)
Feb 12, 2010	44.13	44.32	44.32	44.32	2,151,968	+0.12(+0.27%)
Feb 11, 2010	44.44	44.71	44.13	44.20	2,497,913	-0.08(-0.19%)
Feb 10, 2010	45.01	45.02	44.25	44.28	1,741,197	-0.65(-1.46%)
Feb 09, 2010	44.90	45.07	44.72	44.94	1,518,438	+0.11(+0.24%)
Feb 08, 2010	44.93	45.06	44.66	44.83	1,773,116	+0.12(+0.27%)
Feb 05, 2010	44.96	45.21	44.01	44.71	4,062,005	-0.39(-0.86%)
Feb 04, 2010	45.78	45.82	44.87	45.10	3,171,943	-0.90(-1.95%)
Feb 03, 2010	45.97	46.01	45.83	46.00	1,143,239	-0.01(-0.03%)
Feb 02, 2010	45.95	46.09	45.75	46.01	1,209,626	+0.09(+0.19%)
Feb 01, 2010	45.90	46.06	45.82	45.92	1,320,555	+0.10(+0.21%)
Jan 29, 2010	45.94	46.09	45.73	45.82	1,632,445	-0.11(-0.23%)
Jan 28, 2010	46.06	46.08	45.73	45.93	1,414,828	-0.06(-0.13%)
Jan 27, 2010	45.87	46.05	45.73	45.99	1,756,415	+0.14(+0.31%)
Jan 26, 2010	45.72	46.12	45.68	45.85	1,354,732	+0.01(+0.03%)
Jan 25, 2010	45.68	45.95	45.50	45.83	1,837,186	+0.32(+0.70%)
Jan 22, 2010	45.91	46.11	45.40	45.52	2,807,308	-0.44(-0.95%)
Jan 21, 2010	46.75	46.84	45.91	45.95	2,974,219	-0.75(-1.61%)
Jan 20, 2010	46.87	46.98	46.71	46.71	987,246	-0.28(-0.60%)
Jan 19, 2010	46.88	46.99	46.80	46.99	882,267	+0.12(+0.25%)
Jan 15, 2010	47.06	46.87	46.87	46.87	1,379,974	-0.20(-0.43%)
Jan 14, 2010	47.00	47.11	46.96	47.07	1,708,010	+0.11(+0.23%)
Jan 13, 2010	47.11	47.11	46.95	46.97	928,488	-0.13(-0.28%)
Jan 12, 2010	47.17	47.19	46.95	47.10	1,341,423	-0.12(-0.25%)
Jan 11, 2010	47.28	47.39	47.17	47.21	2,213,597	-0.05(-0.10%)
Jan 08, 2010	47.10	47.30	47.05	47.26	1,013,223	+0.18(+0.38%)
Jan 07, 2010	46.97	47.14	46.93	47.08	1,175,582	+0.15(+0.33%)
Jan 06, 2010	46.79	46.95	46.74	46.93	1,382,414	+0.15(+0.33%)
Jan 05, 2010	46.39	46.80	46.37	46.78	1,188,060	+0.44(+0.94%)
Jan 04, 2010	46.14	46.37	45.99	46.34	2,089,765	+0.60(+1.31%)
Dec 31, 2009	45.86	45.74	45.74	45.74	611,587	-0.12(-0.25%)
Dec 30, 2009	45.83	45.94	45.76	45.86	678,946	+0.12(+0.25%)
Dec 29, 2009	45.86	45.88	45.71	45.74	666,129	-0.45(-0.97%)
Dec 28, 2009	46.42	46.42	46.02	46.19	1,660,716	-0.19(-0.41%)
Dec 24, 2009	46.08	46.41	46.08	46.38	477,108	+0.32(+0.69%)
Dec 23, 2009	46.02	46.08	45.93	46.06	762,446	+0.13(+0.28%)
Dec 22, 2009	45.98	46.01	45.92	45.93	741,030	-0.04(-0.08%)
Dec 21, 2009	45.82	46.02	45.82	45.96	918,387	+0.12(+0.26%)
Dec 18, 2009	45.82	45.95	45.74	45.85	612,233	+0.07(+0.15%)
Dec 17, 2009	46.02	46.02	45.75	45.78	1,195,201	-0.24(-0.51%)
Dec 16, 2009	45.95	46.09	45.88	46.01	723,760	+0.14(+0.31%)
Dec 15, 2009	45.91	45.96	45.79	45.87	1,205,760	-0.09(-0.20%)
Dec 14, 2009	45.79	45.96	45.73	45.96	1,537,257	+0.45(+0.98%)
Dec 11, 2009	45.52	45.62	45.43	45.52	1,682,743	+0.09(+0.21%)
Dec 10, 2009	45.35	45.46	45.32	45.42	1,814,044	+0.09(+0.21%)
Dec 09, 2009	45.25	45.35	45.20	45.33	1,068,498	+0.14(+0.31%)
Dec 08, 2009	45.08	45.19	45.07	45.19	957,452	+0.04(+0.08%)
Dec 07, 2009	45.07	45.15	45.00	45.15	542,382	+0.06(+0.13%)
Dec 04, 2009	45.21	45.21	45.01	45.09	1,068,324	+0.22(+0.50%)
Dec 03, 2009	44.74	44.99	44.70	44.87	1,180,587	+0.21(+0.48%)
Dec 02, 2009	44.74	44.77	44.60	44.66	950,910	-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.