Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	51.57	52.92	51.50	52.25	0	+0.05(+0.10%)
Feb 26, 2009	54.52	54.69	52.06	52.20	10,169,388	-2.09(-3.85%)
Feb 25, 2009	54.40	55.15	53.92	54.29	11,533,173	-0.47(-0.86%)
Feb 24, 2009	54.22	54.94	53.92	54.76	10,903,484	+0.89(+1.65%)
Feb 23, 2009	54.75	55.39	53.69	53.87	10,856,798	-0.70(-1.28%)
Feb 20, 2009	54.88	55.23	54.05	54.57	0	-0.74(-1.34%)
Feb 19, 2009	55.92	57.11	55.31	55.31	9,524,471	-1.10(-1.95%)
Feb 18, 2009	56.00	56.56	55.55	56.41	9,489,488	+0.73(+1.31%)
Feb 17, 2009	55.90	56.41	55.26	55.68	9,744,083	-1.13(-1.99%)
Feb 13, 2009	57.06	57.59	56.69	56.81	6,976,699	-0.15(-0.26%)
Feb 12, 2009	56.79	57.05	55.63	56.96	12,797,996	-0.12(-0.21%)
Feb 11, 2009	57.49	57.85	56.63	57.08	9,579,726	-0.20(-0.35%)
Feb 10, 2009	59.00	59.02	56.88	57.28	13,322,478	-1.74(-2.95%)
Feb 09, 2009	59.03	59.43	58.05	59.02	12,359,547	+0.56(+0.96%)
Feb 06, 2009	58.12	59.33	58.12	58.46	10,788,910	+0.10(+0.17%)
Feb 05, 2009	57.50	58.58	57.07	58.36	11,066,473	+0.50(+0.86%)
Feb 04, 2009	59.17	59.77	57.50	57.86	9,267,995	-1.02(-1.73%)
Feb 03, 2009	58.29	59.15	57.19	58.88	8,104,225	+0.98(+1.69%)
Feb 02, 2009	57.62	58.44	57.45	57.90	7,652,054	-0.12(-0.21%)
Jan 30, 2009	58.50	58.73	57.37	58.02	0	-0.12(-0.21%)
Jan 29, 2009	58.78	59.06	58.02	58.14	9,559,349	-1.06(-1.79%)
Jan 28, 2009	59.70	59.70	58.31	59.20	11,110,682	+0.68(+1.16%)
Jan 27, 2009	58.80	59.22	58.30	58.52	9,992,791	+0.12(+0.21%)
Jan 26, 2009	57.23	58.66	56.45	58.40	14,120,717	+0.38(+0.65%)
Jan 23, 2009	57.24	58.72	56.75	58.02	10,270,643	-0.70(-1.19%)
Jan 22, 2009	58.07	59.47	57.69	58.72	10,969,361	+0.02(+0.03%)
Jan 21, 2009	57.98	58.94	57.16	58.70	10,261,394	+1.63(+2.86%)
Jan 20, 2009	59.59	59.80	56.91	57.07	11,930,221	-2.60(-4.36%)
Jan 16, 2009	58.74	59.98	58.54	59.67	0	+1.69(+2.91%)
Jan 15, 2009	57.20	58.59	56.55	57.98	12,166,220	+0.65(+1.13%)
Jan 14, 2009	58.51	58.62	56.41	57.33	15,340,842	-1.99(-3.35%)
Jan 13, 2009	60.31	60.80	58.82	59.32	9,082,605	-0.84(-1.40%)
Jan 12, 2009	60.10	61.23	59.75	60.16	8,682,861	+0.09(+0.15%)
Jan 09, 2009	60.71	60.95	59.85	60.07	7,150,697	-0.45(-0.74%)
Jan 08, 2009	60.83	60.83	59.70	60.52	9,382,296	-0.72(-1.18%)
Jan 07, 2009	61.93	62.57	60.84	61.24	7,910,335	-0.90(-1.45%)
Jan 06, 2009	63.99	64.46	61.83	62.14	10,856,720	-1.42(-2.23%)
Jan 05, 2009	63.26	63.84	62.89	63.56	7,692,861	-0.19(-0.30%)
Jan 02, 2009	62.38	64.13	62.20	63.75	0	+1.56(+2.51%)
Jan 01, 2009	61.64	62.39	61.32	62.19	0	+0.00(+0.00%)
Dec 31, 2008	61.64	62.39	61.32	62.19	6,230,469	+0.45(+0.73%)
Dec 30, 2008	60.87	61.75	60.40	61.74	5,800,990	+1.36(+2.25%)
Dec 29, 2008	60.99	61.37	59.79	60.38	5,786,129	-0.68(-1.11%)
Dec 26, 2008	61.50	61.57	60.83	61.06	2,410,013	-0.22(-0.36%)
Dec 24, 2008	61.23	61.66	60.75	61.28	2,579,270	+0.63(+1.04%)
Dec 23, 2008	61.58	62.18	60.51	60.65	7,178,563	-0.75(-1.22%)
Dec 22, 2008	60.32	61.40	60.07	61.40	9,065,130	+1.08(+1.79%)
Dec 19, 2008	61.78	62.17	60.16	60.32	15,966,536	-0.97(-1.58%)
Dec 18, 2008	63.02	63.02	60.90	61.29	11,393,573	-1.34(-2.14%)
Dec 17, 2008	62.61	63.59	62.18	62.63	10,958,234	-0.29(-0.46%)
Dec 16, 2008	61.14	63.00	60.91	62.92	13,487,729	+2.23(+3.67%)
Dec 15, 2008	60.69	61.23	60.00	60.69	7,964,629	+0.10(+0.17%)
Dec 12, 2008	59.62	61.18	59.52	60.59	9,827,740	-0.28(-0.46%)
Dec 11, 2008	61.10	62.45	60.62	60.87	11,650,235	-0.79(-1.28%)
Dec 10, 2008	60.22	61.93	59.76	61.66	11,411,036	+1.98(+3.32%)
Dec 09, 2008	60.62	60.97	59.03	59.68	13,459,494	-1.24(-2.04%)
Dec 08, 2008	63.35	63.99	60.40	60.92	16,958,640	-1.80(-2.87%)
Dec 05, 2008	60.10	62.86	58.55	62.72	17,843,616	+1.88(+3.09%)
Dec 04, 2008	59.24	62.08	58.77	60.84	16,996,102	+1.29(+2.17%)
Dec 03, 2008	57.53	59.83	56.50	59.55	13,454,293	+2.50(+4.38%)
Dec 02, 2008	56.87	57.75	55.44	57.05	10,215,791	+0.88(+1.57%)

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.