Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	53.56	53.56	52.30	52.70	0	+0.45(+0.86%)
Feb 26, 2009	53.61	54.09	51.94	52.25	2,182,057	-2.45(-4.49%)
Feb 25, 2009	55.09	55.89	53.85	54.71	1,327,210	-0.93(-1.68%)
Feb 24, 2009	54.09	55.88	53.12	55.64	1,986,163	+3.97(+7.69%)
Feb 23, 2009	53.36	54.26	51.54	51.67	1,073,670	-2.37(-4.39%)
Feb 20, 2009	53.83	54.34	52.82	54.04	1,599,948	-1.07(-1.94%)
Feb 19, 2009	56.13	56.79	54.87	55.11	864,909	-0.01(-0.02%)
Feb 18, 2009	55.11	55.64	54.75	55.12	1,581,298	+2.15(+4.07%)
Feb 17, 2009	54.06	54.09	52.68	52.96	1,222,208	-1.67(-3.06%)
Feb 13, 2009	55.53	55.72	54.28	54.63	1,813,819	-1.68(-2.98%)
Feb 12, 2009	55.86	56.31	54.71	56.31	1,877,177	+0.05(+0.09%)
Feb 11, 2009	56.95	57.18	55.80	56.26	1,096,165	+0.13(+0.24%)
Feb 10, 2009	57.92	58.19	55.97	56.13	1,049,388	-3.26(-5.48%)
Feb 09, 2009	58.39	59.68	58.38	59.38	1,142,800	+1.47(+2.54%)
Feb 06, 2009	54.97	58.43	54.73	57.91	1,839,788	+0.48(+0.83%)
Feb 05, 2009	56.15	57.67	55.52	57.44	1,749,541	+1.57(+2.81%)
Feb 04, 2009	56.10	57.26	55.65	55.87	1,452,868	+1.12(+2.04%)
Feb 03, 2009	53.73	54.96	53.54	54.75	1,030,907	+1.43(+2.68%)
Feb 02, 2009	52.55	53.69	52.38	53.32	1,168,973	+0.31(+0.58%)
Jan 30, 2009	54.30	54.43	52.54	53.01	0	-1.33(-2.44%)
Jan 29, 2009	56.43	56.43	54.21	54.34	1,486,609	-2.20(-3.90%)
Jan 28, 2009	56.20	57.04	56.07	56.54	1,057,702	+1.20(+2.17%)
Jan 27, 2009	55.43	55.63	54.59	55.34	1,533,994	+3.10(+5.93%)
Jan 26, 2009	52.16	52.82	51.68	52.24	1,285,785	+0.01(+0.02%)
Jan 23, 2009	51.84	52.53	50.92	52.24	2,159,931	+0.02(+0.03%)
Jan 22, 2009	52.57	52.64	51.23	52.22	1,828,331	-4.14(-7.35%)
Jan 21, 2009	55.53	56.47	54.62	56.36	1,705,707	+1.37(+2.49%)
Jan 20, 2009	56.75	57.21	54.79	54.99	1,421,385	-0.58(-1.04%)
Jan 16, 2009	55.78	56.17	54.11	55.57	1,349,898	+2.21(+4.15%)
Jan 15, 2009	53.22	53.83	51.97	53.36	1,730,077	+1.49(+2.86%)
Jan 14, 2009	53.18	53.18	51.35	51.87	1,496,580	-1.26(-2.37%)
Jan 13, 2009	53.41	53.50	52.65	53.13	1,105,826	-1.64(-3.00%)
Jan 12, 2009	55.66	55.66	54.01	54.77	1,100,278	-0.76(-1.37%)
Jan 09, 2009	56.18	56.29	54.95	55.53	957,338	-1.54(-2.71%)
Jan 08, 2009	56.74	57.08	56.12	57.08	1,208,491	+1.54(+2.77%)
Jan 07, 2009	56.05	56.19	55.09	55.54	1,256,074	+0.11(+0.20%)
Jan 06, 2009	54.97	55.83	54.63	55.43	1,471,840	+0.66(+1.20%)
Jan 05, 2009	54.82	55.57	54.49	54.77	1,203,021	-0.63(-1.13%)
Jan 02, 2009	54.47	55.76	54.44	55.40	0	+0.78(+1.42%)
Jan 01, 2009	53.92	54.96	53.91	54.62	0	+0.00(+0.00%)
Dec 31, 2008	53.92	54.96	53.91	54.62	617,902	+0.72(+1.33%)
Dec 30, 2008	53.43	53.99	53.20	53.91	1,022,945	+0.48(+0.91%)
Dec 29, 2008	54.32	54.32	52.80	53.42	1,298,975	+0.29(+0.55%)
Dec 26, 2008	53.01	53.23	52.49	53.13	575,837	+2.15(+4.21%)
Dec 24, 2008	51.10	51.10	50.34	50.98	706,705	+0.59(+1.18%)
Dec 23, 2008	51.00	51.49	49.21	50.39	1,379,661	-0.43(-0.84%)
Dec 22, 2008	51.71	52.75	50.21	50.82	2,024,355	-2.92(-5.44%)
Dec 19, 2008	55.01	55.55	53.12	53.74	1,779,367	-0.97(-1.77%)
Dec 18, 2008	55.78	57.15	54.34	54.71	2,052,485	-2.45(-4.28%)
Dec 17, 2008	56.79	57.59	56.67	57.15	1,339,979	-1.06(-1.82%)
Dec 16, 2008	55.93	58.25	55.22	58.21	2,706,197	+3.37(+6.15%)
Dec 15, 2008	55.63	55.86	54.09	54.84	1,643,823	+2.09(+3.96%)
Dec 12, 2008	51.94	53.31	49.93	52.75	1,459,982	-1.09(-2.03%)
Dec 11, 2008	54.40	55.08	53.21	53.85	2,025,772	+0.93(+1.75%)
Dec 10, 2008	52.28	52.96	51.57	52.92	1,525,932	+3.49(+7.06%)
Dec 09, 2008	49.40	50.47	49.25	49.43	1,651,111	-0.80(-1.60%)
Dec 08, 2008	49.25	50.89	49.25	50.23	1,641,109	+1.68(+3.46%)
Dec 05, 2008	47.90	48.73	46.25	48.56	0	-0.19(-0.39%)
Dec 04, 2008	49.07	50.11	48.37	48.75	2,627,820	-2.89(-5.59%)
Dec 03, 2008	50.48	51.94	49.33	51.64	1,667,811	-0.08(-0.15%)
Dec 02, 2008	50.83	52.35	50.00	51.71	2,576,008	+2.83(+5.79%)

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.