Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	46.02	47.29	45.55	45.65	0	-1.42(-3.02%)
Feb 26, 2009	48.19	49.63	47.06	47.07	4,141,040	-0.62(-1.30%)
Feb 25, 2009	49.16	49.28	47.30	47.69	3,288,656	-1.31(-2.68%)
Feb 24, 2009	48.34	49.33	46.99	49.00	4,375,401	+1.12(+2.33%)
Feb 23, 2009	51.75	51.75	47.77	47.89	4,883,605	-3.12(-6.12%)
Feb 20, 2009	49.63	51.60	48.92	51.01	0	+0.40(+0.79%)
Feb 19, 2009	51.59	53.12	50.35	50.61	4,004,742	-0.90(-1.75%)
Feb 18, 2009	52.59	53.09	51.06	51.51	5,747,990	-0.72(-1.39%)
Feb 17, 2009	52.41	53.37	52.16	52.23	6,238,683	-2.04(-3.75%)
Feb 13, 2009	55.14	55.34	54.17	54.27	5,411,033	-0.99(-1.79%)
Feb 12, 2009	53.68	55.30	52.69	55.26	4,505,807	+0.61(+1.12%)
Feb 11, 2009	54.85	55.36	53.98	54.64	4,655,039	+0.05(+0.09%)
Feb 10, 2009	55.66	56.57	54.29	54.60	8,047,557	-1.82(-3.22%)
Feb 09, 2009	55.91	56.78	55.59	56.41	5,531,354	+0.40(+0.72%)
Feb 06, 2009	54.22	56.14	53.72	56.01	4,785,834	+1.99(+3.69%)
Feb 05, 2009	51.31	54.20	51.31	54.02	5,292,402	+1.79(+3.44%)
Feb 04, 2009	50.76	52.54	50.68	52.22	5,436,661	+2.16(+4.31%)
Feb 03, 2009	50.28	50.44	49.47	50.07	5,581,683	+0.39(+0.78%)
Feb 02, 2009	49.09	50.03	48.55	49.68	3,962,949	-0.40(-0.80%)
Jan 30, 2009	50.88	51.12	49.63	50.08	0	-0.67(-1.32%)
Jan 29, 2009	49.07	51.72	49.07	50.75	5,596,045	-0.73(-1.42%)
Jan 28, 2009	49.40	53.08	49.40	51.48	4,726,478	+3.73(+7.82%)
Jan 27, 2009	48.43	49.07	47.49	47.75	3,263,269	-0.41(-0.85%)
Jan 26, 2009	48.35	49.87	47.66	48.16	2,411,376	-0.14(-0.28%)
Jan 23, 2009	47.69	49.01	46.34	48.30	2,956,119	+0.05(+0.10%)
Jan 22, 2009	47.30	48.98	47.19	48.25	3,848,436	-0.73(-1.49%)
Jan 21, 2009	47.71	49.15	46.87	48.98	4,444,484	+1.35(+2.84%)
Jan 20, 2009	49.55	50.34	47.49	47.63	4,283,968	-2.52(-5.02%)
Jan 16, 2009	49.76	50.31	48.92	50.15	0	+1.12(+2.28%)
Jan 15, 2009	48.35	49.24	47.50	49.03	4,678,490	+0.68(+1.40%)
Jan 14, 2009	48.41	49.00	47.61	48.35	4,946,506	-1.03(-2.09%)
Jan 13, 2009	48.63	49.66	47.81	49.38	3,451,569	+0.40(+0.82%)
Jan 12, 2009	49.84	50.02	48.33	48.98	3,433,843	-1.10(-2.20%)
Jan 09, 2009	50.81	51.20	49.70	50.08	2,434,357	-0.74(-1.46%)
Jan 08, 2009	50.20	51.48	49.74	50.82	2,721,223	+0.48(+0.96%)
Jan 07, 2009	52.30	52.98	50.12	50.34	2,695,557	-3.08(-5.77%)
Jan 06, 2009	52.09	53.98	52.00	53.42	3,195,843	+2.04(+3.98%)
Jan 05, 2009	49.47	51.99	48.89	51.38	3,692,437	+1.16(+2.31%)
Jan 02, 2009	48.08	50.68	47.33	50.22	0	+2.47(+5.17%)
Jan 01, 2009	46.68	48.18	46.58	47.75	0	+0.00(+0.00%)
Dec 31, 2008	46.68	48.18	46.58	47.75	2,229,129	+0.57(+1.21%)
Dec 30, 2008	45.67	47.25	45.49	47.18	2,308,755	+1.75(+3.86%)
Dec 29, 2008	45.18	45.93	44.47	45.43	1,579,821	+0.20(+0.44%)
Dec 26, 2008	45.11	45.34	44.13	45.22	0	+0.51(+1.15%)
Dec 24, 2008	45.34	45.34	44.32	44.71	871,793	-0.25(-0.55%)
Dec 23, 2008	46.33	46.34	44.64	44.96	1,902,150	-0.16(-0.36%)
Dec 22, 2008	46.73	46.73	44.41	45.12	2,323,791	-1.33(-2.86%)
Dec 19, 2008	46.54	48.09	46.13	46.45	3,740,152	+0.14(+0.31%)
Dec 18, 2008	47.40	48.18	45.98	46.30	2,929,029	-1.00(-2.11%)
Dec 17, 2008	46.29	47.66	46.29	47.30	3,733,026	+0.10(+0.22%)
Dec 16, 2008	45.06	47.40	44.60	47.19	4,025,563	+2.61(+5.85%)
Dec 15, 2008	46.21	46.22	43.70	44.59	2,083,554	-0.28(-0.63%)
Dec 12, 2008	44.22	45.07	43.10	44.87	0	+0.01(+0.02%)
Dec 11, 2008	47.02	48.02	44.34	44.86	3,341,714	-2.27(-4.81%)
Dec 10, 2008	45.68	47.92	45.68	47.13	4,654,332	+1.32(+2.88%)
Dec 09, 2008	46.28	47.81	45.10	45.81	2,764,648	-1.90(-3.98%)
Dec 08, 2008	46.30	48.10	45.50	47.71	3,822,825	+2.82(+6.27%)
Dec 05, 2008	41.69	45.01	40.08	44.89	0	+2.90(+6.92%)
Dec 04, 2008	42.28	43.11	41.15	41.99	3,364,049	-1.61(-3.69%)
Dec 03, 2008	42.26	44.20	42.01	43.60	2,977,671	-0.79(-1.78%)
Dec 02, 2008	42.79	45.43	41.98	44.39	3,980,820	+2.87(+6.92%)

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.