Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	82.09	83.23	81.65	82.19	1,707,596	+0.28(+0.34%)
Feb 25, 2010	80.77	81.99	80.34	81.91	1,091,718	+0.38(+0.47%)
Feb 24, 2010	80.73	81.58	80.31	81.53	1,282,591	+1.20(+1.49%)
Feb 23, 2010	81.14	81.83	80.18	80.33	1,645,643	-1.01(-1.24%)
Feb 22, 2010	81.90	82.22	80.98	81.34	1,215,527	-0.36(-0.44%)
Feb 19, 2010	80.15	82.13	79.92	81.70	1,650,685	+1.75(+2.19%)
Feb 18, 2010	78.50	80.28	78.49	79.95	1,244,579	+1.20(+1.52%)
Feb 17, 2010	78.52	79.11	78.19	78.75	1,244,215	+0.67(+0.86%)
Feb 16, 2010	76.55	78.24	76.81	78.08	1,662,078	+1.53(+2.00%)
Feb 12, 2010	75.79	76.55	76.55	76.55	1,325,000	-0.19(-0.25%)
Feb 11, 2010	75.94	76.80	75.26	76.74	1,133,882	+0.69(+0.91%)
Feb 10, 2010	75.71	76.90	74.74	76.05	1,104,908	+0.24(+0.32%)
Feb 09, 2010	76.77	76.98	75.34	75.81	1,472,745	-1.66(-2.14%)
Feb 08, 2010	77.56	78.11	75.87	77.47	1,531,568	-0.16(-0.21%)
Feb 05, 2010	76.88	78.07	75.78	77.63	2,079,927	+0.95(+1.24%)
Feb 04, 2010	79.28	79.82	76.57	76.68	2,768,167	-3.13(-3.92%)
Feb 03, 2010	80.71	80.77	79.74	79.81	1,056,859	-1.33(-1.64%)
Feb 02, 2010	80.70	81.40	79.91	81.14	1,391,914	+0.67(+0.83%)
Feb 01, 2010	79.51	81.06	79.45	80.47	1,303,142	+1.29(+1.63%)
Jan 29, 2010	78.77	80.34	78.54	79.18	1,834,344	+0.63(+0.80%)
Jan 28, 2010	80.27	80.61	77.58	78.55	1,664,258	-1.41(-1.76%)
Jan 27, 2010	78.53	80.00	77.52	79.96	1,669,862	+1.63(+2.08%)
Jan 26, 2010	78.14	79.56	78.05	78.33	1,222,851	-0.43(-0.55%)
Jan 25, 2010	78.57	79.29	77.07	78.76	1,502,559	+1.09(+1.40%)
Jan 22, 2010	78.72	79.43	77.50	77.67	2,070,064	-1.07(-1.36%)
Jan 21, 2010	79.93	80.25	78.43	78.74	1,944,211	-1.01(-1.27%)
Jan 20, 2010	80.21	80.36	79.11	79.75	1,262,251	-0.89(-1.10%)
Jan 19, 2010	78.90	80.72	78.85	80.64	1,330,715	+1.67(+2.11%)
Jan 15, 2010	78.89	78.97	78.97	78.97	1,438,600	-0.15(-0.19%)
Jan 14, 2010	79.35	79.55	78.55	79.12	785,013	-0.40(-0.50%)
Jan 13, 2010	78.09	79.65	77.75	79.52	1,346,350	+1.54(+1.97%)
Jan 12, 2010	78.46	79.15	77.51	77.98	1,694,763	-1.29(-1.63%)
Jan 11, 2010	79.24	80.12	78.29	79.27	1,356,612	+0.54(+0.69%)
Jan 08, 2010	79.64	80.00	78.20	78.73	1,281,029	-1.46(-1.82%)
Jan 07, 2010	79.88	80.76	78.93	80.19	1,284,053	-0.11(-0.14%)
Jan 06, 2010	80.73	81.42	80.02	80.30	832,315	-0.49(-0.61%)
Jan 05, 2010	79.87	80.93	79.23	80.79	1,130,906	+0.66(+0.82%)
Jan 04, 2010	81.76	82.13	79.51	80.13	1,579,027	-1.32(-1.62%)
Dec 31, 2009	82.91	81.45	81.45	81.45	1,081,200	-1.40(-1.69%)
Dec 30, 2009	82.61	82.86	82.00	82.85	793,178	+0.23(+0.28%)
Dec 29, 2009	84.33	84.45	82.40	82.62	644,029	-1.24(-1.48%)
Dec 28, 2009	84.07	85.10	83.52	83.86	628,233	-0.27(-0.32%)
Dec 24, 2009	83.48	84.16	83.18	84.13	431,424	+1.28(+1.54%)
Dec 23, 2009	82.17	83.50	81.74	82.85	1,054,479	+0.92(+1.12%)
Dec 22, 2009	80.40	82.07	80.11	81.93	1,280,900	+1.43(+1.78%)
Dec 21, 2009	79.71	80.58	79.42	80.50	962,081	+1.14(+1.44%)
Dec 18, 2009	79.57	79.60	78.16	79.36	1,338,409	+0.00(+0.00%)
Dec 17, 2009	78.87	79.74	78.59	79.36	926,139	+0.17(+0.21%)
Dec 16, 2009	79.00	79.87	78.20	79.19	1,197,093	+0.90(+1.15%)
Dec 15, 2009	78.30	79.12	78.17	78.29	920,073	-0.77(-0.97%)
Dec 14, 2009	78.36	79.18	78.35	79.06	1,063,356	+1.36(+1.75%)
Dec 11, 2009	76.53	77.74	76.38	77.70	1,120,466	+0.89(+1.16%)
Dec 10, 2009	77.14	77.50	76.23	76.81	1,146,047	-0.16(-0.21%)
Dec 09, 2009	77.21	77.64	76.80	76.97	1,226,150	-0.34(-0.44%)
Dec 08, 2009	77.82	78.30	76.98	77.31	1,314,151	-0.76(-0.97%)
Dec 07, 2009	79.66	79.83	77.42	78.07	1,277,154	-1.74(-2.18%)
Dec 04, 2009	79.00	80.32	78.40	79.81	2,063,421	+1.80(+2.31%)
Dec 03, 2009	80.41	81.09	77.72	78.01	1,845,741	-1.97(-2.46%)
Dec 02, 2009	79.81	80.67	79.45	79.98	1,909,066	+0.07(+0.09%)

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.