Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	42.80	43.31	41.75	42.56	0	-0.94(-2.16%)
Feb 26, 2009	45.99	46.00	43.41	43.50	2,642,974	-2.28(-4.98%)
Feb 25, 2009	47.88	47.88	44.72	45.78	4,155,996	-2.24(-4.66%)
Feb 24, 2009	46.38	48.30	45.95	48.02	3,430,070	+2.59(+5.70%)
Feb 23, 2009	47.65	48.07	45.28	45.43	3,852,569	-1.96(-4.14%)
Feb 20, 2009	48.43	48.43	46.80	47.39	2,795,171	-0.83(-1.72%)
Feb 19, 2009	47.48	48.93	47.48	48.22	2,817,657	+0.99(+2.10%)
Feb 18, 2009	48.14	48.32	46.91	47.23	2,702,167	-0.77(-1.60%)
Feb 17, 2009	50.72	50.72	47.86	48.00	3,094,640	-3.36(-6.54%)
Feb 13, 2009	51.65	52.32	51.25	51.36	1,580,685	-0.39(-0.75%)
Feb 12, 2009	50.54	51.75	49.99	51.75	3,281,746	+0.19(+0.37%)
Feb 11, 2009	51.91	51.92	50.92	51.56	2,342,642	-0.18(-0.35%)
Feb 10, 2009	52.33	52.81	51.18	51.74	3,340,912	-1.07(-2.03%)
Feb 09, 2009	52.68	53.38	51.92	52.81	2,363,800	-0.15(-0.28%)
Feb 06, 2009	52.31	53.63	51.08	52.96	2,796,035	+1.01(+1.94%)
Feb 05, 2009	50.99	52.51	50.60	51.95	2,942,908	+0.98(+1.92%)
Feb 04, 2009	51.62	52.00	50.45	50.97	2,249,077	-0.61(-1.18%)
Feb 03, 2009	51.00	51.81	50.33	51.58	2,027,358	+0.77(+1.52%)
Feb 02, 2009	49.60	51.19	49.12	50.81	2,567,554	+0.82(+1.64%)
Jan 30, 2009	52.62	52.75	49.66	49.99	0	-2.58(-4.91%)
Jan 29, 2009	52.09	52.85	51.57	52.57	2,824,918	+0.46(+0.88%)
Jan 28, 2009	51.92	52.52	51.54	52.11	2,188,927	+0.52(+1.01%)
Jan 27, 2009	51.81	52.26	51.39	51.59	2,436,960	-0.05(-0.10%)
Jan 26, 2009	49.57	52.00	49.28	51.64	2,680,757	+2.07(+4.18%)
Jan 23, 2009	49.64	50.00	48.67	49.57	2,468,227	-0.93(-1.84%)
Jan 22, 2009	49.54	51.17	49.01	50.50	3,465,998	+0.55(+1.10%)
Jan 21, 2009	49.71	50.30	48.48	49.95	3,509,252	+0.86(+1.75%)
Jan 20, 2009	49.88	50.63	49.04	49.09	2,140,954	-0.94(-1.88%)
Jan 16, 2009	49.62	50.36	49.17	50.03	2,528,472	+1.03(+2.10%)
Jan 15, 2009	47.96	49.09	47.49	49.00	2,895,526	+0.92(+1.91%)
Jan 14, 2009	47.16	48.45	45.81	48.08	3,547,190	+0.23(+0.48%)
Jan 13, 2009	48.59	48.59	47.12	47.85	2,224,517	-0.83(-1.71%)
Jan 12, 2009	48.93	49.88	48.26	48.68	1,931,678	-0.22(-0.45%)
Jan 09, 2009	47.68	49.44	47.39	48.90	2,316,160	+1.14(+2.39%)
Jan 08, 2009	48.19	48.47	47.02	47.76	3,116,011	-0.75(-1.55%)
Jan 07, 2009	50.60	51.10	48.39	48.51	3,068,054	-2.74(-5.35%)
Jan 06, 2009	50.51	52.07	50.50	51.25	3,425,094	-0.53(-1.02%)
Jan 05, 2009	49.54	52.00	49.43	51.78	3,376,612	+2.12(+4.27%)
Jan 02, 2009	48.52	49.99	48.11	49.66	0	+1.08(+2.22%)
Jan 01, 2009	47.77	48.85	47.37	48.58	0	+0.00(+0.00%)
Dec 31, 2008	47.77	48.85	47.37	48.58	1,637,168	+1.07(+2.25%)
Dec 30, 2008	47.00	47.84	46.78	47.51	1,560,071	+0.88(+1.89%)
Dec 29, 2008	46.27	46.75	45.94	46.63	1,581,007	+0.70(+1.52%)
Dec 26, 2008	46.21	46.52	45.62	45.93	731,137	+0.01(+0.02%)
Dec 24, 2008	46.19	46.22	44.81	45.92	655,168	-0.06(-0.13%)
Dec 23, 2008	48.02	48.61	45.82	45.98	2,502,504	-3.11(-6.34%)
Dec 22, 2008	49.99	50.16	48.21	49.09	2,621,159	-0.89(-1.78%)
Dec 19, 2008	52.48	52.72	49.77	49.98	4,804,519	-2.44(-4.65%)
Dec 18, 2008	52.84	54.21	51.84	52.42	3,000,771	-0.07(-0.13%)
Dec 17, 2008	53.59	53.60	51.57	52.49	2,538,856	-1.62(-2.99%)
Dec 16, 2008	53.47	54.51	52.65	54.11	3,698,858	+1.02(+1.92%)
Dec 15, 2008	53.99	54.72	52.43	53.09	2,089,725	-1.04(-1.92%)
Dec 12, 2008	53.31	54.13	52.66	54.13	2,152,622	-0.54(-0.99%)
Dec 11, 2008	54.61	56.43	54.29	54.67	1,397,140	-0.18(-0.33%)
Dec 10, 2008	54.65	56.10	54.21	54.85	1,632,421	+0.58(+1.07%)
Dec 09, 2008	55.45	56.18	53.99	54.27	1,391,981	-1.57(-2.81%)
Dec 08, 2008	55.89	56.82	54.88	55.84	1,604,317	+1.25(+2.29%)
Dec 05, 2008	53.06	54.92	51.21	54.59	2,483,258	+0.74(+1.37%)
Dec 04, 2008	56.40	57.32	53.00	53.85	2,036,851	-3.11(-5.46%)
Dec 03, 2008	55.96	57.18	54.77	56.96	2,245,413	+0.96(+1.71%)
Dec 02, 2008	55.81	56.29	54.27	56.00	2,442,366	+1.12(+2.04%)

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.