Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	45.56	45.61	44.88	45.22	764,073	-0.10(-0.22%)
Feb 25, 2010	45.58	46.46	44.47	45.32	1,371,120	-0.77(-1.67%)
Feb 24, 2010	46.78	46.94	45.62	46.09	1,137,356	-0.45(-0.97%)
Feb 23, 2010	47.01	47.32	46.41	46.54	464,713	-0.51(-1.08%)
Feb 22, 2010	47.34	47.39	46.78	47.05	536,372	-0.18(-0.38%)
Feb 19, 2010	46.81	47.39	46.29	47.23	661,810	+0.35(+0.75%)
Feb 18, 2010	46.03	46.97	45.87	46.88	543,711	+0.86(+1.87%)
Feb 17, 2010	45.64	46.15	45.53	46.02	510,030	+0.43(+0.94%)
Feb 16, 2010	45.19	45.64	45.09	45.59	382,602	+0.61(+1.36%)
Feb 12, 2010	44.33	44.98	44.98	44.98	945,200	-0.05(-0.11%)
Feb 11, 2010	44.36	45.14	43.90	45.03	596,198	+0.62(+1.40%)
Feb 10, 2010	44.76	44.76	43.96	44.41	581,147	-0.34(-0.76%)
Feb 09, 2010	44.58	45.12	44.04	44.75	600,738	-0.10(-0.23%)
Feb 08, 2010	44.82	44.92	44.18	44.85	848,626	+0.12(+0.28%)
Feb 05, 2010	44.08	44.87	43.79	44.73	1,016,970	+0.38(+0.86%)
Feb 04, 2010	44.46	44.80	44.23	44.35	1,166,202	-0.43(-0.96%)
Feb 03, 2010	45.06	45.52	44.51	44.78	965,605	-0.52(-1.15%)
Feb 02, 2010	44.71	45.45	44.39	45.30	1,164,395	+1.06(+2.40%)
Feb 01, 2010	43.00	45.12	42.84	44.24	1,358,798	+1.32(+3.08%)
Jan 29, 2010	44.54	44.72	42.67	42.92	1,674,323	-1.42(-3.20%)
Jan 28, 2010	48.09	48.09	43.04	44.34	3,535,810	-2.46(-5.26%)
Jan 27, 2010	45.50	46.82	44.75	46.80	1,409,130	+1.16(+2.54%)
Jan 26, 2010	46.06	46.07	44.96	45.64	654,875	-0.55(-1.19%)
Jan 25, 2010	45.97	46.47	45.81	46.19	685,400	+0.41(+0.90%)
Jan 22, 2010	47.03	47.17	45.71	45.78	790,279	-1.46(-3.09%)
Jan 21, 2010	48.36	48.79	47.19	47.24	558,916	-1.19(-2.46%)
Jan 20, 2010	48.47	48.83	47.74	48.43	655,309	-0.33(-0.68%)
Jan 19, 2010	48.00	49.67	48.00	48.76	1,297,249	+0.76(+1.58%)
Jan 15, 2010	48.93	48.00	48.00	48.00	660,900	-0.95(-1.94%)
Jan 14, 2010	48.99	49.05	48.32	48.95	478,919	-0.07(-0.14%)
Jan 13, 2010	47.67	49.11	47.54	49.02	900,825	+1.63(+3.44%)
Jan 12, 2010	48.92	49.01	47.28	47.39	963,860	-1.87(-3.80%)
Jan 11, 2010	48.70	49.31	48.57	49.26	587,360	+0.57(+1.17%)
Jan 08, 2010	48.78	48.80	48.25	48.69	529,653	+0.06(+0.12%)
Jan 07, 2010	48.30	48.77	47.93	48.63	814,201	+0.14(+0.29%)
Jan 06, 2010	47.82	48.74	47.80	48.49	776,218	+0.49(+1.02%)
Jan 05, 2010	48.35	48.50	47.44	48.00	892,051	-0.33(-0.68%)
Jan 04, 2010	47.70	48.74	47.70	48.33	654,555	+0.78(+1.64%)
Dec 31, 2009	48.04	47.55	47.55	47.55	628,300	-0.32(-0.67%)
Dec 30, 2009	47.40	47.89	47.35	47.87	464,885	+0.18(+0.38%)
Dec 29, 2009	47.64	47.94	47.35	47.69	474,463	+0.21(+0.44%)
Dec 28, 2009	47.56	47.56	47.17	47.48	415,795	+0.18(+0.38%)
Dec 24, 2009	47.11	47.50	47.11	47.30	167,287	+0.19(+0.40%)
Dec 23, 2009	46.52	47.56	46.52	47.11	898,635	+0.64(+1.38%)
Dec 22, 2009	45.56	46.60	45.56	46.47	446,248	+0.76(+1.66%)
Dec 21, 2009	45.04	45.96	45.00	45.71	491,481	+0.65(+1.44%)
Dec 18, 2009	45.07	45.53	44.49	45.06	905,152	+0.09(+0.20%)
Dec 17, 2009	45.41	45.41	44.67	44.97	569,883	-0.61(-1.34%)
Dec 16, 2009	44.70	45.82	44.01	45.58	645,328	+0.65(+1.45%)
Dec 15, 2009	45.41	45.41	44.86	44.93	601,723	-0.47(-1.04%)
Dec 14, 2009	45.59	45.62	45.38	45.40	657,427	-0.04(-0.09%)
Dec 11, 2009	45.87	46.03	45.27	45.44	565,430	-0.45(-0.98%)
Dec 10, 2009	45.35	46.07	45.26	45.89	562,433	+0.82(+1.82%)
Dec 09, 2009	45.53	45.59	44.54	45.07	790,258	-0.35(-0.77%)
Dec 08, 2009	45.83	45.95	45.21	45.42	682,702	-0.45(-0.98%)
Dec 07, 2009	45.83	46.20	45.66	45.87	485,119	+0.12(+0.26%)
Dec 04, 2009	45.50	46.06	44.85	45.75	747,014	+0.79(+1.76%)
Dec 03, 2009	45.27	45.57	44.86	44.96	766,019	-0.13(-0.29%)
Dec 02, 2009	45.41	45.77	45.04	45.09	974,740	-0.11(-0.24%)

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.