Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	40.61	41.35	40.10	40.83	0	-0.27(-0.66%)
Feb 26, 2009	41.75	42.08	41.01	41.10	7,871,293	-0.42(-1.01%)
Feb 25, 2009	42.66	42.66	41.06	41.52	10,210,216	-1.48(-3.44%)
Feb 24, 2009	42.37	43.35	41.76	43.00	9,434,671	+0.65(+1.53%)
Feb 23, 2009	44.14	44.48	42.22	42.35	7,521,985	-1.64(-3.73%)
Feb 20, 2009	44.03	44.70	43.28	43.99	8,530,896	-0.73(-1.63%)
Feb 19, 2009	45.20	45.93	44.61	44.72	5,531,644	-0.13(-0.29%)
Feb 18, 2009	45.75	45.90	44.52	44.85	6,362,301	-0.83(-1.82%)
Feb 17, 2009	45.97	46.71	45.18	45.68	10,872,986	-1.41(-2.99%)
Feb 13, 2009	47.14	47.96	46.78	47.09	4,447,589	+0.18(+0.38%)
Feb 12, 2009	46.60	47.01	45.41	46.91	6,384,201	-0.71(-1.49%)
Feb 11, 2009	47.26	48.03	47.00	47.62	4,513,112	+0.56(+1.19%)
Feb 10, 2009	49.25	49.78	46.75	47.06	8,098,375	-2.56(-5.16%)
Feb 09, 2009	49.09	49.87	48.60	49.62	6,983,142	+0.59(+1.20%)
Feb 06, 2009	48.17	49.57	47.99	49.03	7,173,936	+0.98(+2.04%)
Feb 05, 2009	47.23	48.53	46.52	48.05	6,629,584	+0.52(+1.09%)
Feb 04, 2009	48.27	48.86	47.35	47.53	5,592,862	-0.78(-1.61%)
Feb 03, 2009	48.24	48.64	47.15	48.31	5,429,405	+0.77(+1.62%)
Feb 02, 2009	47.26	48.17	46.94	47.54	6,268,074	-0.45(-0.94%)
Jan 30, 2009	48.74	49.85	47.35	47.99	0	-0.69(-1.42%)
Jan 29, 2009	50.00	50.19	48.50	48.68	6,158,654	-1.98(-3.91%)
Jan 28, 2009	49.44	51.07	49.44	50.66	5,065,133	+1.42(+2.88%)
Jan 27, 2009	49.26	49.84	48.53	49.24	5,056,878	+0.57(+1.17%)
Jan 26, 2009	47.90	49.43	47.49	48.67	6,420,548	+1.26(+2.66%)
Jan 23, 2009	47.45	48.15	46.94	47.41	6,223,916	-1.54(-3.15%)
Jan 22, 2009	48.66	49.35	47.74	48.95	7,861,755	-0.30(-0.61%)
Jan 21, 2009	49.59	49.89	47.19	49.25	11,964,477	-0.11(-0.22%)
Jan 20, 2009	50.90	51.25	49.15	49.36	7,910,445	-1.74(-3.41%)
Jan 16, 2009	50.55	51.50	49.62	51.10	0	+1.41(+2.84%)
Jan 15, 2009	50.03	50.51	48.18	49.69	6,364,298	-0.34(-0.68%)
Jan 14, 2009	49.90	50.50	49.25	50.03	5,923,339	-0.77(-1.52%)
Jan 13, 2009	52.08	52.57	50.30	50.80	6,984,108	-1.56(-2.98%)
Jan 12, 2009	52.67	53.12	52.00	52.36	4,525,688	-0.34(-0.65%)
Jan 09, 2009	53.85	54.00	52.55	52.70	4,423,938	-0.81(-1.51%)
Jan 08, 2009	53.17	53.76	52.77	53.51	5,972,236	-0.01(-0.02%)
Jan 07, 2009	53.65	53.91	52.84	53.52	5,804,211	-1.36(-2.48%)
Jan 06, 2009	54.60	55.51	54.10	54.88	5,159,825	+0.58(+1.07%)
Jan 05, 2009	54.32	54.98	53.80	54.30	5,462,206	-0.65(-1.18%)
Jan 02, 2009	53.46	55.24	53.03	54.95	0	+1.35(+2.52%)
Jan 01, 2009	53.15	54.08	53.04	53.60	0	+0.00(+0.00%)
Dec 31, 2008	53.15	54.08	53.04	53.60	4,630,430	+0.56(+1.06%)
Dec 30, 2008	51.78	53.14	51.43	53.04	4,828,724	+1.71(+3.33%)
Dec 29, 2008	50.92	51.33	50.38	51.33	3,911,296	+0.20(+0.39%)
Dec 26, 2008	51.22	51.52	50.61	51.13	1,981,963	-0.02(-0.04%)
Dec 24, 2008	50.79	51.40	50.45	51.15	1,416,493	+0.53(+1.05%)
Dec 23, 2008	52.00	52.36	50.39	50.62	5,871,941	-1.12(-2.16%)
Dec 22, 2008	50.65	51.91	49.95	51.74	7,898,453	+0.37(+0.72%)
Dec 19, 2008	52.20	52.37	50.30	51.37	12,120,115	+0.56(+1.10%)
Dec 18, 2008	50.78	51.72	50.53	50.81	7,941,765	+0.21(+0.42%)
Dec 17, 2008	50.90	51.47	50.22	50.60	6,487,767	-1.07(-2.07%)
Dec 16, 2008	50.65	51.82	49.08	51.67	9,017,691	+2.04(+4.11%)
Dec 15, 2008	49.49	50.10	48.87	49.63	7,989,002	+0.81(+1.66%)
Dec 12, 2008	45.81	48.95	45.52	48.82	9,972,782	+1.74(+3.70%)
Dec 11, 2008	47.18	48.64	46.65	47.08	6,737,094	-0.93(-1.94%)
Dec 10, 2008	48.45	48.97	47.21	48.01	7,186,435	+0.04(+0.08%)
Dec 09, 2008	48.43	48.78	47.16	47.97	9,758,685	-0.68(-1.40%)
Dec 08, 2008	50.11	50.50	48.53	48.65	9,985,684	-0.36(-0.73%)
Dec 05, 2008	46.66	49.40	45.82	49.01	9,426,610	+1.85(+3.92%)
Dec 04, 2008	46.74	48.20	46.42	47.16	9,719,205	-0.16(-0.34%)
Dec 03, 2008	45.47	47.51	45.20	47.32	7,980,914	+1.26(+2.74%)
Dec 02, 2008	46.43	46.60	45.05	46.06	9,453,238	+0.44(+0.96%)

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.