Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	41.39	43.40	41.17	42.77	0	+0.91(+2.17%)
Feb 26, 2009	42.11	42.42	41.50	41.86	342,677	+0.01(+0.02%)
Feb 25, 2009	42.47	42.47	40.82	41.85	488,690	-0.88(-2.06%)
Feb 24, 2009	42.42	42.84	41.76	42.73	424,303	+0.90(+2.15%)
Feb 23, 2009	42.85	42.89	41.64	41.83	407,485	-0.78(-1.83%)
Feb 20, 2009	42.13	43.73	42.13	42.61	0	-0.36(-0.84%)
Feb 19, 2009	43.76	43.85	42.85	42.97	244,626	-0.48(-1.10%)
Feb 18, 2009	43.90	44.03	43.10	43.45	307,031	-0.23(-0.53%)
Feb 17, 2009	43.56	44.13	43.07	43.68	380,320	-1.02(-2.28%)
Feb 13, 2009	44.55	45.55	44.36	44.70	0	-0.22(-0.49%)
Feb 12, 2009	44.29	45.05	43.65	44.92	356,932	-0.13(-0.29%)
Feb 11, 2009	45.27	45.61	44.56	45.05	366,402	-0.13(-0.29%)
Feb 10, 2009	45.50	46.22	44.57	45.18	580,897	-0.56(-1.22%)
Feb 09, 2009	46.29	46.48	45.25	45.74	387,302	-0.60(-1.29%)
Feb 06, 2009	45.82	46.66	45.38	46.34	0	+0.54(+1.18%)
Feb 05, 2009	45.43	46.08	44.90	45.80	302,219	+0.24(+0.53%)
Feb 04, 2009	45.80	46.59	45.11	45.56	417,224	-0.09(-0.20%)
Feb 03, 2009	46.43	46.43	45.00	45.65	586,716	-0.27(-0.59%)
Feb 02, 2009	44.51	46.34	44.51	45.92	588,814	+0.77(+1.71%)
Jan 30, 2009	46.15	47.13	44.81	45.15	0	-0.67(-1.46%)
Jan 29, 2009	44.55	46.82	43.36	45.82	1,132,761	+2.51(+5.80%)
Jan 28, 2009	42.88	43.57	42.45	43.31	453,573	+1.02(+2.41%)
Jan 27, 2009	42.06	42.81	41.46	42.29	271,626	+0.34(+0.81%)
Jan 26, 2009	40.34	42.11	40.13	41.95	523,697	+1.64(+4.07%)
Jan 23, 2009	40.20	40.60	39.59	40.31	0	-1.02(-2.47%)
Jan 22, 2009	41.71	41.89	40.99	41.33	575,724	-0.81(-1.92%)
Jan 21, 2009	41.61	42.22	39.94	42.14	1,121,826	+0.70(+1.69%)
Jan 20, 2009	44.96	45.28	41.27	41.44	910,350	-3.96(-8.72%)
Jan 16, 2009	46.95	47.02	43.87	45.40	0	-1.86(-3.94%)
Jan 15, 2009	45.81	47.68	44.84	47.26	385,442	+1.43(+3.12%)
Jan 14, 2009	46.33	46.83	45.66	45.83	311,351	-1.11(-2.36%)
Jan 13, 2009	46.10	47.24	45.75	46.94	590,244	+0.68(+1.47%)
Jan 12, 2009	46.48	46.53	45.00	46.26	254,011	+0.36(+0.78%)
Jan 09, 2009	46.54	46.59	45.20	45.90	335,456	-0.78(-1.67%)
Jan 08, 2009	46.17	46.93	45.75	46.68	291,146	+0.28(+0.60%)
Jan 07, 2009	46.02	47.03	45.79	46.40	262,556	-0.34(-0.73%)
Jan 06, 2009	45.68	47.29	45.48	46.74	511,125	+1.34(+2.95%)
Jan 05, 2009	45.34	45.78	44.96	45.40	413,058	+0.01(+0.02%)
Jan 02, 2009	45.15	45.62	44.66	45.39	0	+0.30(+0.67%)
Jan 01, 2009	44.72	45.32	44.39	45.09	0	+0.00(+0.00%)
Dec 31, 2008	44.72	45.32	44.39	45.09	332,488	+0.42(+0.94%)
Dec 30, 2008	43.05	45.21	43.05	44.67	441,065	+1.98(+4.64%)
Dec 29, 2008	42.01	42.94	40.61	42.69	361,760	+0.91(+2.18%)
Dec 26, 2008	41.68	41.84	40.98	41.78	0	+0.27(+0.65%)
Dec 24, 2008	42.00	42.12	41.22	41.51	164,189	-0.02(-0.05%)
Dec 23, 2008	42.71	43.10	40.95	41.53	204,781	-0.88(-2.07%)
Dec 22, 2008	42.06	42.45	41.46	42.41	297,406	+0.18(+0.43%)
Dec 19, 2008	42.97	44.25	41.91	42.23	450,988	-0.23(-0.54%)
Dec 18, 2008	27.01	42.71	41.78	42.46	255,278	+0.02(+0.05%)
Dec 17, 2008	42.10	43.02	41.59	42.44	254,098	-0.09(-0.21%)
Dec 16, 2008	41.83	42.66	41.06	42.53	390,350	+1.32(+3.20%)
Dec 15, 2008	41.60	42.06	39.31	41.21	411,734	-0.19(-0.46%)
Dec 12, 2008	39.34	41.40	38.91	41.40	0	+1.21(+3.01%)
Dec 11, 2008	40.75	41.90	39.67	40.19	310,439	-1.05(-2.55%)
Dec 10, 2008	41.64	42.13	41.07	41.24	305,646	-0.01(-0.02%)
Dec 09, 2008	42.35	42.88	40.47	41.25	459,981	-1.48(-3.46%)
Dec 08, 2008	43.43	44.32	42.33	42.73	370,132	-0.08(-0.19%)
Dec 05, 2008	40.74	43.11	39.83	42.81	0	+1.02(+2.44%)
Dec 04, 2008	43.60	45.17	40.70	41.79	329,862	-2.45(-5.54%)
Dec 03, 2008	42.76	44.43	42.02	44.24	428,303	+0.92(+2.12%)
Dec 02, 2008	42.79	43.71	41.90	43.32	404,363	+0.46(+1.07%)

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.