Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	51.45	57.51	51.06	55.48	0	+2.72(+5.16%)
Feb 26, 2009	55.22	56.19	52.51	52.76	4,096,476	-1.27(-2.35%)
Feb 25, 2009	55.20	56.63	52.46	54.03	4,270,210	-1.80(-3.22%)
Feb 24, 2009	51.97	56.30	51.48	55.83	5,107,287	+4.46(+8.68%)
Feb 23, 2009	54.79	55.83	51.00	51.37	4,017,208	-3.70(-6.72%)
Feb 20, 2009	50.11	55.19	49.55	55.07	0	+3.51(+6.81%)
Feb 19, 2009	55.81	56.18	51.01	51.56	4,663,250	-3.58(-6.49%)
Feb 18, 2009	55.08	55.88	52.97	55.14	2,837,990	+1.14(+2.11%)
Feb 17, 2009	55.03	55.96	53.56	54.00	4,841,244	-3.52(-6.12%)
Feb 13, 2009	61.46	61.70	57.38	57.52	3,408,966	-4.40(-7.11%)
Feb 12, 2009	60.85	62.54	58.00	61.92	3,952,831	-0.11(-0.18%)
Feb 11, 2009	60.60	62.22	59.15	62.03	2,917,363	+1.64(+2.72%)
Feb 10, 2009	64.74	65.75	59.99	60.39	3,541,521	-5.36(-8.15%)
Feb 09, 2009	64.91	65.94	63.51	65.75	1,928,368	+0.74(+1.14%)
Feb 06, 2009	62.65	65.50	61.69	65.01	0	+3.28(+5.31%)
Feb 05, 2009	61.60	63.98	59.35	61.73	3,958,907	-0.86(-1.37%)
Feb 04, 2009	63.01	64.84	61.95	62.59	3,075,744	+0.14(+0.22%)
Feb 03, 2009	63.30	63.54	60.70	62.45	3,446,219	-1.13(-1.78%)
Feb 02, 2009	60.60	63.92	59.50	63.58	3,641,865	+1.71(+2.76%)
Jan 30, 2009	64.74	65.75	60.62	61.87	0	-1.80(-2.83%)
Jan 29, 2009	68.99	68.99	63.35	63.67	5,094,203	-6.32(-9.03%)
Jan 28, 2009	67.25	70.38	65.51	69.99	4,574,021	+4.61(+7.05%)
Jan 27, 2009	65.17	65.57	63.23	65.38	2,366,494	+1.27(+1.98%)
Jan 26, 2009	64.56	66.24	62.61	64.11	3,165,055	+0.24(+0.38%)
Jan 23, 2009	60.06	64.25	60.00	63.87	0	+2.08(+3.37%)
Jan 22, 2009	64.42	65.98	61.44	61.79	4,120,784	-4.80(-7.21%)
Jan 21, 2009	62.65	66.76	59.44	66.59	4,277,562	+6.67(+11.13%)
Jan 20, 2009	65.05	67.65	59.73	59.92	4,319,246	-7.42(-11.02%)
Jan 16, 2009	66.32	67.62	63.26	67.34	0	+2.75(+4.26%)
Jan 15, 2009	62.78	66.05	60.35	64.59	3,121,941	+1.66(+2.64%)
Jan 14, 2009	62.90	64.09	62.08	62.93	2,871,520	-1.89(-2.92%)
Jan 13, 2009	62.29	65.74	61.16	64.82	2,925,375	+1.08(+1.69%)
Jan 12, 2009	66.45	66.72	63.20	63.74	2,890,405	-1.87(-2.85%)
Jan 09, 2009	68.29	68.98	65.15	65.61	2,642,941	-2.04(-3.02%)
Jan 08, 2009	69.03	69.03	66.60	67.65	2,758,990	-1.61(-2.32%)
Jan 07, 2009	72.26	72.79	69.00	69.26	2,763,731	-4.82(-6.51%)
Jan 06, 2009	73.06	74.46	71.02	74.08	3,653,610	+1.99(+2.76%)
Jan 05, 2009	74.65	75.77	71.70	72.09	3,061,523	-3.49(-4.62%)
Jan 02, 2009	79.50	79.88	75.53	75.58	0	-3.92(-4.93%)
Jan 01, 2009	74.95	79.91	74.95	79.50	0	+0.00(+0.00%)
Dec 31, 2008	74.95	79.91	74.95	79.50	2,410,468	+4.43(+5.90%)
Dec 30, 2008	71.03	75.43	71.03	75.07	1,764,491	+3.26(+4.54%)
Dec 29, 2008	73.42	73.52	70.25	71.81	1,710,308	-2.94(-3.93%)
Dec 26, 2008	73.34	75.08	72.76	74.75	0	+1.11(+1.51%)
Dec 24, 2008	74.10	74.70	73.07	73.64	596,397	-0.12(-0.16%)
Dec 23, 2008	75.19	76.37	73.23	73.76	2,008,592	-0.43(-0.58%)
Dec 22, 2008	74.10	75.31	71.38	74.19	2,769,563	-1.12(-1.49%)
Dec 19, 2008	72.37	75.47	70.96	75.31	2,977,440	+3.28(+4.55%)
Dec 18, 2008	76.76	78.00	70.99	72.03	3,301,881	-4.96(-6.44%)
Dec 17, 2008	75.55	80.57	73.56	76.99	4,334,778	+0.50(+0.65%)
Dec 16, 2008	67.98	76.49	67.33	76.49	5,119,834	+9.05(+13.42%)
Dec 15, 2008	69.55	69.55	65.26	67.44	3,657,361	-1.34(-1.95%)
Dec 12, 2008	63.03	69.63	61.46	68.78	0	+4.23(+6.55%)
Dec 11, 2008	73.25	74.11	63.74	64.55	6,442,924	-11.04(-14.61%)
Dec 10, 2008	71.61	75.85	70.82	75.59	3,196,940	+4.72(+6.66%)
Dec 09, 2008	75.75	76.17	70.16	70.87	4,262,998	-6.12(-7.95%)
Dec 08, 2008	71.03	76.99	69.33	76.99	4,284,327	+7.48(+10.76%)
Dec 05, 2008	63.52	70.31	63.05	69.51	0	+4.29(+6.58%)
Dec 04, 2008	65.29	69.70	64.01	65.22	4,717,597	-1.79(-2.67%)
Dec 03, 2008	62.24	67.72	61.00	67.01	5,435,800	+2.23(+3.44%)
Dec 02, 2008	58.36	65.96	58.17	64.78	8,146,337	+7.94(+13.97%)

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.