Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	37.85	38.35	36.14	36.54	0	-1.70(-4.45%)
Feb 26, 2009	38.22	38.73	38.10	38.24	878,121	+0.43(+1.14%)
Feb 25, 2009	37.83	38.35	37.03	37.81	1,607,375	-0.02(-0.05%)
Feb 24, 2009	39.60	39.82	36.64	37.83	2,529,548	-2.00(-5.02%)
Feb 23, 2009	41.39	41.56	39.67	39.83	878,308	-1.48(-3.58%)
Feb 20, 2009	41.75	42.98	41.12	41.31	1,042,739	-1.26(-2.96%)
Feb 19, 2009	43.27	43.90	42.47	42.57	474,449	-0.58(-1.34%)
Feb 18, 2009	43.56	43.79	42.61	43.15	476,587	-0.41(-0.94%)
Feb 17, 2009	43.40	44.22	43.20	43.56	481,943	-1.13(-2.53%)
Feb 13, 2009	43.76	44.91	43.48	44.69	647,500	+0.89(+2.03%)
Feb 12, 2009	43.32	43.87	42.57	43.80	549,290	+0.24(+0.55%)
Feb 11, 2009	42.06	44.13	42.06	43.56	1,414,362	+1.70(+4.06%)
Feb 10, 2009	40.25	42.52	40.09	41.86	1,404,171	+1.30(+3.21%)
Feb 09, 2009	42.20	42.20	40.46	40.56	850,928	-1.90(-4.47%)
Feb 06, 2009	41.28	42.67	41.12	42.46	372,889	+1.20(+2.91%)
Feb 05, 2009	41.33	41.83	40.71	41.26	635,297	-0.11(-0.27%)
Feb 04, 2009	40.59	41.96	40.35	41.37	1,015,081	+0.88(+2.17%)
Feb 03, 2009	41.40	41.88	39.60	40.49	2,065,548	-0.88(-2.13%)
Feb 02, 2009	40.86	41.49	40.18	41.37	1,065,658	+0.36(+0.88%)
Jan 30, 2009	41.98	42.19	40.72	41.01	0	-0.95(-2.26%)
Jan 29, 2009	41.79	42.39	41.71	41.96	838,487	-0.25(-0.59%)
Jan 28, 2009	43.90	44.12	41.22	42.21	1,537,747	-1.18(-2.72%)
Jan 27, 2009	44.79	44.98	42.95	43.39	933,057	-1.37(-3.06%)
Jan 26, 2009	44.34	45.33	44.31	44.76	744,770	+0.41(+0.92%)
Jan 23, 2009	43.34	44.93	42.90	44.35	633,222	+0.63(+1.44%)
Jan 22, 2009	44.03	44.50	43.02	43.72	1,083,354	-0.78(-1.75%)
Jan 21, 2009	43.93	44.68	43.22	44.50	772,991	+0.90(+2.06%)
Jan 20, 2009	45.32	46.07	43.52	43.60	1,148,219	-1.82(-4.01%)
Jan 16, 2009	45.35	46.07	44.91	45.42	1,015,907	+0.06(+0.13%)
Jan 15, 2009	44.47	45.50	42.91	45.36	1,178,685	+0.72(+1.61%)
Jan 14, 2009	45.75	45.89	44.41	44.64	844,269	-1.51(-3.27%)
Jan 13, 2009	45.04	46.50	45.00	46.15	971,184	+0.83(+1.83%)
Jan 12, 2009	45.10	45.33	44.70	45.32	723,041	+0.39(+0.87%)
Jan 09, 2009	45.48	45.65	44.88	44.93	697,207	-0.67(-1.47%)
Jan 08, 2009	45.86	46.25	44.76	45.60	721,413	-0.47(-1.02%)
Jan 07, 2009	45.64	46.51	45.41	46.07	911,177	-0.13(-0.28%)
Jan 06, 2009	44.49	46.45	44.43	46.20	1,138,960	+1.76(+3.96%)
Jan 05, 2009	44.42	45.25	44.04	44.44	741,515	-0.08(-0.18%)
Jan 02, 2009	44.26	44.75	43.38	44.52	0	-0.16(-0.36%)
Jan 01, 2009	44.06	44.75	43.88	44.68	0	+0.00(+0.00%)
Dec 31, 2008	44.06	44.75	43.88	44.68	970,485	+0.97(+2.22%)
Dec 30, 2008	43.70	44.15	43.17	43.71	523,271	-0.01(-0.02%)
Dec 29, 2008	43.42	43.77	42.72	43.72	564,974	+0.27(+0.62%)
Dec 26, 2008	44.09	44.19	43.02	43.45	274,537	-0.32(-0.73%)
Dec 24, 2008	43.93	44.07	43.01	43.77	473,860	+0.03(+0.07%)
Dec 23, 2008	44.09	44.94	43.16	43.74	471,528	-0.20(-0.46%)
Dec 22, 2008	45.23	45.23	43.01	43.94	1,367,814	-1.17(-2.59%)
Dec 19, 2008	44.38	45.42	43.31	45.11	1,122,149	+0.75(+1.69%)
Dec 18, 2008	42.63	44.62	42.42	44.36	1,435,132	+1.68(+3.94%)
Dec 17, 2008	41.73	44.00	41.19	42.68	1,163,679	+0.47(+1.11%)
Dec 16, 2008	42.20	43.51	41.65	42.21	1,507,801	+0.15(+0.36%)
Dec 15, 2008	43.11	43.27	41.26	42.06	1,224,522	-0.92(-2.14%)
Dec 12, 2008	44.37	45.23	42.37	42.98	0	-2.30(-5.08%)
Dec 11, 2008	46.10	47.50	45.01	45.28	1,099,049	-0.88(-1.91%)
Dec 10, 2008	50.99	51.14	45.21	46.16	2,765,410	-4.27(-8.47%)
Dec 09, 2008	53.67	53.67	50.30	50.43	1,145,739	-3.41(-6.33%)
Dec 08, 2008	54.13	54.98	52.83	53.84	841,041	+0.42(+0.79%)
Dec 05, 2008	52.64	53.42	51.39	53.42	1,205,763	+0.27(+0.51%)
Dec 04, 2008	52.96	54.29	52.15	53.15	7,928,986	-0.11(-0.21%)
Dec 03, 2008	52.90	53.56	52.07	53.26	1,688,074	+0.78(+1.49%)
Dec 02, 2008	52.90	54.02	51.45	52.48	1,681,861	+0.88(+1.71%)

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.