Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	39.86	41.34	38.70	39.88	0	-1.42(-3.44%)
Feb 26, 2009	41.60	42.58	40.80	41.30	2,600,958	+0.47(+1.16%)
Feb 25, 2009	41.25	42.06	39.97	40.82	3,082,192	-0.42(-1.02%)
Feb 24, 2009	39.70	41.62	38.77	41.25	3,463,004	+2.01(+5.13%)
Feb 23, 2009	42.86	43.16	39.12	39.23	2,896,786	-2.83(-6.72%)
Feb 20, 2009	43.48	43.48	40.97	42.06	2,833,103	-1.67(-3.82%)
Feb 19, 2009	43.48	44.87	42.50	43.73	3,700,082	+1.14(+2.67%)
Feb 18, 2009	43.71	43.99	41.71	42.59	2,835,770	-0.68(-1.58%)
Feb 17, 2009	45.28	45.80	43.19	43.28	2,585,238	-4.03(-8.52%)
Feb 13, 2009	46.67	48.03	46.67	47.30	1,524,215	+0.47(+1.01%)
Feb 12, 2009	44.95	46.96	44.77	46.83	2,151,762	+0.61(+1.33%)
Feb 11, 2009	48.23	48.76	45.26	46.22	2,996,251	-1.51(-3.17%)
Feb 10, 2009	48.97	51.00	47.26	47.73	4,060,099	-0.79(-1.62%)
Feb 09, 2009	47.29	49.78	47.29	48.52	2,652,198	+0.36(+0.75%)
Feb 06, 2009	46.61	48.66	45.68	48.16	2,307,005	+1.37(+2.92%)
Feb 05, 2009	45.32	47.55	44.58	46.80	3,884,314	+1.29(+2.83%)
Feb 04, 2009	45.10	46.41	44.60	45.51	4,180,068	+1.33(+3.01%)
Feb 03, 2009	42.75	44.49	42.11	44.18	3,501,539	+1.79(+4.21%)
Feb 02, 2009	42.00	43.22	41.27	42.39	3,614,352	-0.46(-1.06%)
Jan 30, 2009	44.68	45.43	42.57	42.85	0	-1.42(-3.20%)
Jan 29, 2009	44.42	45.66	43.98	44.27	2,783,669	-1.11(-2.45%)
Jan 28, 2009	44.59	45.58	43.81	45.38	3,583,101	+1.57(+3.58%)
Jan 27, 2009	45.44	45.44	43.41	43.81	3,951,416	-1.23(-2.74%)
Jan 26, 2009	44.12	46.15	43.21	45.05	4,652,528	+1.69(+3.90%)
Jan 23, 2009	41.05	44.07	40.44	43.36	4,504,751	+1.31(+3.12%)
Jan 22, 2009	42.71	43.49	40.72	42.04	4,910,414	-1.44(-3.32%)
Jan 21, 2009	42.79	43.87	42.05	43.49	5,768,917	+1.52(+3.63%)
Jan 20, 2009	44.17	44.22	41.67	41.96	6,502,628	+0.99(+2.41%)
Jan 16, 2009	41.38	43.04	40.24	40.97	2,994,231	-0.10(-0.23%)
Jan 15, 2009	40.68	41.52	38.71	41.07	3,211,823	+1.00(+2.49%)
Jan 14, 2009	42.32	42.35	39.23	40.07	2,796,006	-2.76(-6.44%)
Jan 13, 2009	41.27	43.22	41.06	42.83	2,908,884	+1.56(+3.78%)
Jan 12, 2009	43.21	43.42	40.71	41.27	3,277,376	-2.59(-5.91%)
Jan 09, 2009	46.52	47.06	43.75	43.86	2,322,121	-2.64(-5.67%)
Jan 08, 2009	44.55	46.74	44.52	46.50	1,895,856	+0.63(+1.37%)
Jan 07, 2009	46.83	47.23	44.77	45.87	2,794,803	-2.43(-5.04%)
Jan 06, 2009	48.39	49.76	47.89	48.30	2,791,749	+1.14(+2.41%)
Jan 05, 2009	45.54	48.23	45.15	47.16	2,650,364	+1.30(+2.83%)
Jan 02, 2009	43.36	46.05	43.36	45.87	0	+2.77(+6.42%)
Jan 01, 2009	42.23	43.64	41.87	43.10	0	+0.00(+0.00%)
Dec 31, 2008	42.23	43.64	41.87	43.10	1,942,747	+0.55(+1.30%)
Dec 30, 2008	41.31	42.59	40.54	42.55	1,911,710	+0.78(+1.87%)
Dec 29, 2008	41.33	42.03	40.57	41.77	1,856,375	+1.47(+3.65%)
Dec 26, 2008	39.98	40.43	39.30	40.30	657,169	+0.71(+1.79%)
Dec 24, 2008	39.21	39.88	38.56	39.59	566,175	-0.34(-0.86%)
Dec 23, 2008	39.06	40.82	38.67	39.93	1,387,471	+0.24(+0.60%)
Dec 22, 2008	41.89	41.97	38.65	39.70	2,443,889	-2.20(-5.25%)
Dec 19, 2008	40.16	42.55	40.16	41.89	2,786,687	+1.79(+4.45%)
Dec 18, 2008	43.64	43.64	39.62	40.11	2,453,044	-3.21(-7.40%)
Dec 17, 2008	43.11	46.25	42.83	43.31	2,641,299	-0.59(-1.34%)
Dec 16, 2008	44.28	44.64	42.32	43.90	2,886,693	+0.60(+1.38%)
Dec 15, 2008	45.96	46.23	42.23	43.30	2,233,857	-0.31(-0.70%)
Dec 12, 2008	42.90	44.62	41.90	43.61	2,360,655	-1.19(-2.66%)
Dec 11, 2008	46.77	48.55	43.94	44.80	4,280,395	-1.61(-3.47%)
Dec 10, 2008	42.73	46.83	42.02	46.41	3,797,998	+5.38(+13.10%)
Dec 09, 2008	40.87	42.73	39.18	41.03	1,769,414	+0.29(+0.71%)
Dec 08, 2008	37.97	41.46	37.94	40.75	3,483,495	+4.47(+12.34%)
Dec 05, 2008	34.93	36.33	32.53	36.27	2,788,909	+0.15(+0.41%)
Dec 04, 2008	40.31	40.92	35.45	36.12	2,532,955	-5.20(-12.59%)
Dec 03, 2008	39.75	41.36	38.75	41.32	2,200,235	+0.74(+1.83%)
Dec 02, 2008	39.57	41.60	38.93	40.58	2,460,900	+1.67(+4.30%)

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.