Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	48.30	49.96	47.48	48.24	0	-0.83(-1.69%)
Feb 26, 2009	50.78	51.01	48.62	49.07	935,241	-1.19(-2.37%)
Feb 25, 2009	50.76	51.41	49.14	50.26	1,130,620	-1.02(-1.99%)
Feb 24, 2009	50.09	51.33	49.46	51.28	2,346,876	+1.61(+3.25%)
Feb 23, 2009	50.90	51.18	49.28	49.67	1,825,912	-0.96(-1.90%)
Feb 20, 2009	52.31	52.75	50.10	50.63	1,607,097	-2.21(-4.19%)
Feb 19, 2009	54.04	55.53	52.81	52.84	3,416,059	-0.77(-1.44%)
Feb 18, 2009	52.29	54.36	51.87	53.61	1,558,533	+1.62(+3.12%)
Feb 17, 2009	51.98	53.29	51.04	51.99	1,520,065	-1.15(-2.16%)
Feb 13, 2009	52.61	53.71	52.07	53.14	1,674,745	+0.40(+0.76%)
Feb 12, 2009	49.62	53.44	49.52	52.74	2,084,060	+4.91(+10.27%)
Feb 11, 2009	46.48	47.89	46.19	47.83	846,863	+1.67(+3.61%)
Feb 10, 2009	48.38	48.47	45.98	46.16	1,037,501	-2.41(-4.97%)
Feb 09, 2009	47.67	48.72	47.41	48.58	834,010	+0.70(+1.47%)
Feb 06, 2009	48.04	49.13	47.43	47.87	1,295,373	-0.17(-0.35%)
Feb 05, 2009	46.85	48.49	46.64	48.04	1,058,993	+0.87(+1.85%)
Feb 04, 2009	47.57	47.81	46.62	47.17	1,070,110	-0.01(-0.02%)
Feb 03, 2009	47.00	47.71	45.67	47.18	1,191,099	+0.53(+1.13%)
Feb 02, 2009	46.36	46.97	45.83	46.65	1,452,527	-0.01(-0.02%)
Jan 30, 2009	47.85	48.07	46.53	46.66	0	-1.33(-2.76%)
Jan 29, 2009	49.89	49.89	47.80	47.98	1,301,289	-2.53(-5.01%)
Jan 28, 2009	48.86	50.58	48.86	50.52	976,277	+1.38(+2.80%)
Jan 27, 2009	48.55	49.25	47.66	49.14	658,499	+0.79(+1.64%)
Jan 26, 2009	49.05	49.42	47.63	48.35	509,650	-0.24(-0.49%)
Jan 23, 2009	47.59	48.65	46.35	48.58	898,432	+0.16(+0.32%)
Jan 22, 2009	50.84	51.11	48.30	48.43	1,491,810	-3.25(-6.29%)
Jan 21, 2009	51.55	51.77	50.19	51.68	2,073,276	+1.05(+2.08%)
Jan 20, 2009	53.62	54.27	50.54	50.63	1,431,060	-4.06(-7.42%)
Jan 16, 2009	54.29	55.25	53.21	54.69	0	+1.16(+2.16%)
Jan 15, 2009	52.38	54.58	51.33	53.53	1,374,061	+0.99(+1.89%)
Jan 14, 2009	53.67	54.01	52.22	52.54	742,747	-1.87(-3.44%)
Jan 13, 2009	53.51	54.72	53.01	54.41	1,028,923	+0.52(+0.96%)
Jan 12, 2009	54.95	54.98	53.32	53.90	535,844	-0.97(-1.77%)
Jan 09, 2009	55.87	56.12	54.40	54.87	599,919	-0.76(-1.36%)
Jan 08, 2009	55.11	56.60	55.01	55.62	772,196	+0.50(+0.91%)
Jan 07, 2009	55.77	57.17	54.92	55.12	862,659	-1.53(-2.71%)
Jan 06, 2009	55.87	56.66	54.92	56.65	1,076,609	+0.76(+1.36%)
Jan 05, 2009	56.34	56.34	55.08	55.89	774,387	-0.80(-1.41%)
Jan 02, 2009	57.03	57.18	55.44	56.69	0	+0.30(+0.53%)
Jan 01, 2009	57.18	57.55	56.04	56.39	0	+0.00(+0.00%)
Dec 31, 2008	57.18	57.55	56.04	56.39	670,207	-0.66(-1.16%)
Dec 30, 2008	56.41	57.10	55.11	57.05	687,592	+1.19(+2.12%)
Dec 29, 2008	55.92	56.41	55.45	55.87	457,280	-0.23(-0.41%)
Dec 26, 2008	56.55	56.61	55.69	56.09	253,834	-0.16(-0.28%)
Dec 24, 2008	56.06	56.35	55.42	56.25	134,456	+0.06(+0.11%)
Dec 23, 2008	56.42	58.04	56.11	56.19	557,986	-0.27(-0.49%)
Dec 22, 2008	57.32	57.55	55.88	56.47	560,974	-0.86(-1.50%)
Dec 19, 2008	57.92	59.24	56.61	57.32	1,260,555	-0.39(-0.68%)
Dec 18, 2008	56.91	58.42	56.52	57.72	859,563	+1.10(+1.94%)
Dec 17, 2008	57.99	58.73	56.29	56.62	600,279	-2.39(-4.05%)
Dec 16, 2008	56.68	59.01	55.67	59.01	894,956	+3.41(+6.13%)
Dec 15, 2008	56.58	57.04	54.71	55.61	791,561	-0.90(-1.60%)
Dec 12, 2008	54.46	56.75	52.95	56.51	1,187,339	+1.26(+2.28%)
Dec 11, 2008	57.06	58.87	55.00	55.25	897,767	-2.34(-4.06%)
Dec 10, 2008	57.14	58.12	55.63	57.59	620,353	+0.71(+1.25%)
Dec 09, 2008	58.88	58.88	56.34	56.88	948,888	-2.43(-4.10%)
Dec 08, 2008	59.03	60.64	58.28	59.31	936,536	+0.47(+0.79%)
Dec 05, 2008	54.22	58.88	54.16	58.84	1,287,498	+3.88(+7.06%)
Dec 04, 2008	55.84	57.65	53.84	54.96	1,198,137	-1.98(-3.49%)
Dec 03, 2008	54.18	57.06	53.32	56.95	1,161,227	+2.25(+4.12%)
Dec 02, 2008	52.51	54.71	52.01	54.69	909,267	+2.56(+4.92%)

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.