Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	46.25	46.65	45.86	46.32	4,862	+0.32(+0.70%)
Feb 26, 2009	46.91	47.50	46.00	46.00	8,244	-0.35(-0.76%)
Feb 25, 2009	46.22	46.35	45.46	46.35	4,794	-1.49(-3.11%)
Feb 24, 2009	45.88	47.84	45.80	47.84	8,917	+0.84(+1.79%)
Feb 23, 2009	48.31	48.31	47.00	47.00	1,578	-2.93(-5.87%)
Feb 20, 2009	49.79	50.20	49.50	49.93	5,802	-0.03(-0.06%)
Feb 19, 2009	50.96	51.12	49.96	49.96	1,396	+0.81(+1.65%)
Feb 18, 2009	49.30	49.30	49.14	49.15	859	-1.35(-2.67%)
Feb 17, 2009	50.56	50.56	49.86	50.50	4,126	-1.20(-2.32%)
Feb 13, 2009	51.40	51.75	51.40	51.70	2,643	+0.15(+0.29%)
Feb 12, 2009	51.55	51.55	50.46	51.55	4,873	-0.20(-0.39%)
Feb 11, 2009	52.63	52.63	51.75	51.75	1,569	-1.65(-3.09%)
Feb 10, 2009	54.14	54.54	53.40	53.40	700	-1.97(-3.56%)
Feb 09, 2009	55.30	55.37	54.75	55.37	1,297	+0.87(+1.60%)
Feb 06, 2009	53.60	54.50	53.45	54.50	7,000	+0.85(+1.58%)
Feb 05, 2009	51.70	53.65	51.06	53.65	2,422	+1.80(+3.47%)
Feb 04, 2009	52.65	52.65	51.85	51.85	1,879	+0.40(+0.78%)
Feb 03, 2009	51.70	51.70	51.45	51.45	545	+0.89(+1.76%)
Feb 02, 2009	50.10	50.56	50.10	50.56	300	-1.11(-2.15%)
Jan 30, 2009	50.99	51.67	50.99	51.67	4,000	+1.42(+2.83%)
Jan 29, 2009	50.85	50.85	50.25	50.25	2,448	-2.15(-4.10%)
Jan 28, 2009	52.76	52.76	52.06	52.40	7,500	+0.39(+0.75%)
Jan 27, 2009	53.70	53.70	50.57	52.01	19,294	-0.49(-0.93%)
Jan 26, 2009	52.15	53.40	51.00	52.50	17,972	+2.00(+3.96%)
Jan 23, 2009	50.50	51.00	49.15	50.50	47,700	-0.15(-0.30%)
Jan 22, 2009	50.23	51.00	50.23	50.65	10,504	+0.35(+0.70%)
Jan 21, 2009	51.29	51.59	49.76	50.30	1,327	+1.90(+3.93%)
Jan 20, 2009	49.28	49.45	48.40	48.40	2,411	-3.10(-6.02%)
Jan 16, 2009	51.72	51.78	51.30	51.50	1,700	+1.70(+3.41%)
Jan 15, 2009	49.32	49.80	48.96	49.80	1,000	-1.50(-2.92%)
Jan 14, 2009	50.50	51.30	50.38	51.30	1,850	-2.05(-3.84%)
Jan 13, 2009	52.16	53.35	52.16	53.35	1,046	+0.75(+1.43%)
Jan 12, 2009	51.90	52.60	51.51	52.60	4,645	-0.82(-1.54%)
Jan 09, 2009	53.42	53.42	53.42	53.42	100	-0.40(-0.74%)
Jan 08, 2009	53.81	53.82	53.81	53.82	400	-0.12(-0.22%)
Jan 07, 2009	53.73	53.94	52.53	53.94	3,300	-1.11(-2.02%)
Jan 06, 2009	55.75	55.75	54.57	55.05	8,039	-1.20(-2.13%)
Jan 05, 2009	55.80	56.62	55.43	56.25	12,190	+0.25(+0.45%)
Jan 02, 2009	56.17	56.17	55.95	56.00	4,851	+0.45(+0.81%)
Dec 31, 2008	55.45	55.55	55.40	55.55	1,362	+0.36(+0.65%)
Dec 30, 2008		55.19	55.19	55.19	0	+0.00(+0.00%)
Dec 29, 2008	55.28	55.28	55.19	55.19	221	+0.83(+1.53%)
Dec 26, 2008	54.40	54.40	54.36	54.36	4,600	+0.51(+0.95%)
Dec 24, 2008	53.85	53.85	53.85	53.85	1,000	+0.35(+0.65%)
Dec 23, 2008	53.90	53.90	53.46	53.50	934	-0.10(-0.19%)
Dec 22, 2008	53.60	53.75	53.60	53.60	2,771	+0.40(+0.75%)
Dec 19, 2008	53.35	53.80	53.20	53.20	700	-1.80(-3.27%)
Dec 18, 2008	56.25	56.25	55.00	55.00	764	-2.00(-3.51%)
Dec 17, 2008	57.15	57.15	55.15	57.00	2,706	-0.29(-0.51%)
Dec 16, 2008	54.00	57.29	54.00	57.29	2,546	+4.00(+7.51%)
Dec 15, 2008	52.77	53.29	52.77	53.29	2,636	+2.72(+5.38%)
Dec 12, 2008	51.79	51.79	50.57	50.57	700	-0.89(-1.73%)
Dec 11, 2008	51.90	52.76	51.46	51.46	1,531	+0.67(+1.32%)
Dec 10, 2008	51.38	51.38	50.60	50.79	700	-1.11(-2.14%)
Dec 09, 2008	51.10	51.90	51.10	51.90	620	+1.65(+3.28%)
Dec 08, 2008	50.06	51.04	49.87	50.25	997	+2.15(+4.47%)
Dec 05, 2008	47.47	48.10	46.25	48.10	5,834	+0.15(+0.31%)
Dec 04, 2008	49.60	50.29	47.95	47.95	3,589	-0.60(-1.24%)
Dec 03, 2008	47.57	48.93	47.41	48.55	2,567	+0.80(+1.68%)
Dec 02, 2008	47.85	47.85	47.46	47.75	718	+1.00(+2.14%)

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.