Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	43.08	43.89	43.03	43.35	0	-0.83(-1.88%)
Feb 26, 2009	44.41	44.88	43.98	44.18	3,937,424	-1.09(-2.41%)
Feb 25, 2009	45.05	45.85	44.56	45.27	2,005,331	-0.76(-1.65%)
Feb 24, 2009	44.59	46.33	44.30	46.03	2,653,989	+1.81(+4.09%)
Feb 23, 2009	45.75	45.94	44.00	44.22	2,962,063	+0.65(+1.49%)
Feb 20, 2009	43.57	44.20	42.99	43.57	2,306,014	-1.05(-2.35%)
Feb 19, 2009	45.58	45.66	44.35	44.62	1,689,018	-0.86(-1.89%)
Feb 18, 2009	45.74	46.11	44.91	45.48	1,676,182	+0.86(+1.93%)
Feb 17, 2009	45.19	45.56	44.25	44.62	2,474,425	-3.25(-6.79%)
Feb 13, 2009	47.60	48.20	47.37	47.87	1,177,824	+0.74(+1.57%)
Feb 12, 2009	46.78	47.13	45.70	47.13	2,020,501	-0.33(-0.70%)
Feb 11, 2009	47.86	48.27	46.93	47.46	1,787,762	-0.31(-0.65%)
Feb 10, 2009	49.20	49.72	47.22	47.77	2,300,602	-1.77(-3.57%)
Feb 09, 2009	49.26	49.75	48.84	49.54	1,067,164	-0.55(-1.10%)
Feb 06, 2009	48.75	50.46	48.71	50.09	3,483,480	+2.61(+5.50%)
Feb 05, 2009	46.30	47.87	46.09	47.48	2,424,757	+1.15(+2.48%)
Feb 04, 2009	46.09	47.03	45.70	46.33	1,841,692	+1.01(+2.23%)
Feb 03, 2009	44.71	45.51	44.28	45.32	2,037,308	+0.68(+1.52%)
Feb 02, 2009	44.09	45.00	43.68	44.64	1,236,444	-0.33(-0.73%)
Jan 30, 2009	45.52	46.02	44.67	44.97	0	+0.19(+0.42%)
Jan 29, 2009	45.17	45.89	44.48	44.78	2,428,534	-2.54(-5.37%)
Jan 28, 2009	46.99	47.78	46.75	47.32	1,894,173	+1.51(+3.30%)
Jan 27, 2009	45.97	46.11	45.13	45.81	1,298,282	+0.77(+1.71%)
Jan 26, 2009	44.98	45.91	44.46	45.04	1,688,292	+0.06(+0.13%)
Jan 23, 2009	43.81	45.26	42.92	44.98	2,194,107	+1.22(+2.79%)
Jan 22, 2009	43.15	44.44	42.70	43.76	2,239,612	-2.03(-4.43%)
Jan 21, 2009	44.91	45.92	43.82	45.79	2,564,389	+2.45(+5.65%)
Jan 20, 2009	44.72	44.99	43.14	43.34	2,378,224	-1.68(-3.73%)
Jan 16, 2009	45.15	45.41	43.75	45.02	2,146,703	-0.47(-1.03%)
Jan 15, 2009	45.26	46.21	43.70	45.49	2,580,168	+0.08(+0.18%)
Jan 14, 2009	45.54	45.68	44.63	45.41	2,183,150	-1.00(-2.15%)
Jan 13, 2009	46.14	46.62	45.53	46.41	2,474,084	-0.50(-1.07%)
Jan 12, 2009	47.53	47.55	46.51	46.91	1,651,836	-1.30(-2.70%)
Jan 09, 2009	49.01	49.05	47.53	48.21	2,129,788	-1.64(-3.29%)
Jan 08, 2009	48.97	50.00	48.44	49.85	2,303,237	-0.50(-0.99%)
Jan 07, 2009	50.58	50.65	49.87	50.35	2,692,658	-3.50(-6.50%)
Jan 06, 2009	54.07	54.35	53.40	53.85	1,710,886	-0.38(-0.70%)
Jan 05, 2009	54.96	55.25	53.86	54.23	2,190,581	+0.50(+0.93%)
Jan 02, 2009	52.36	53.98	51.87	53.73	0	+2.88(+5.66%)
Jan 01, 2009	50.00	51.03	50.00	50.85	0	+0.00(+0.00%)
Dec 31, 2008	50.00	51.03	50.00	50.85	1,042,658	+0.85(+1.70%)
Dec 30, 2008	49.26	50.14	49.15	50.00	1,462,226	+0.74(+1.50%)
Dec 29, 2008	49.51	49.78	48.80	49.26	872,808	+0.72(+1.48%)
Dec 26, 2008	48.42	48.71	48.27	48.54	397,780	+0.28(+0.58%)
Dec 24, 2008	48.48	48.52	48.07	48.26	430,570	+0.07(+0.15%)
Dec 23, 2008	49.16	49.50	47.93	48.19	2,157,169	-1.51(-3.04%)
Dec 22, 2008	49.88	50.50	48.89	49.70	2,672,189	-2.81(-5.35%)
Dec 19, 2008	52.80	53.39	51.90	52.51	1,558,716	-0.15(-0.28%)
Dec 18, 2008	54.70	54.97	52.14	52.66	2,513,309	-1.23(-2.28%)
Dec 17, 2008	54.67	54.94	53.61	53.89	2,837,802	-1.33(-2.41%)
Dec 16, 2008	52.61	55.41	52.61	55.22	3,858,917	+3.52(+6.81%)
Dec 15, 2008	51.81	52.26	51.06	51.70	1,859,984	+0.05(+0.10%)
Dec 12, 2008	50.01	52.03	50.01	51.65	2,707,317	-0.18(-0.35%)
Dec 11, 2008	52.75	53.15	51.44	51.83	2,347,777	-0.09(-0.17%)
Dec 10, 2008	52.80	53.01	51.26	51.92	3,775,800	+1.07(+2.10%)
Dec 09, 2008	50.97	51.97	50.00	50.85	3,823,824	-2.06(-3.89%)
Dec 08, 2008	52.14	53.72	51.80	52.91	5,424,607	+3.20(+6.44%)
Dec 05, 2008	47.90	49.87	46.83	49.71	3,944,672	+2.76(+5.88%)
Dec 04, 2008	47.11	48.47	46.07	46.95	2,632,520	-0.90(-1.88%)
Dec 03, 2008	46.91	48.06	45.22	47.85	3,805,752	+1.44(+3.10%)
Dec 02, 2008	45.68	46.47	44.78	46.41	4,156,484	+2.69(+6.15%)

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.