Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	68.13	71.79	67.27	70.02	0	-0.32(-0.46%)
Feb 26, 2009	70.96	72.26	69.20	70.34	35,794,360	+1.21(+1.76%)
Feb 25, 2009	70.38	71.88	67.11	69.13	47,155,452	-2.35(-3.29%)
Feb 24, 2009	62.68	71.56	62.66	71.48	43,061,396	+9.92(+16.12%)
Feb 23, 2009	66.50	67.47	61.34	61.55	29,006,214	-3.47(-5.34%)
Feb 20, 2009	63.00	67.00	60.94	65.03	47,026,764	-0.73(-1.11%)
Feb 19, 2009	66.07	67.95	65.39	65.76	32,014,442	+1.15(+1.79%)
Feb 18, 2009	67.05	67.05	61.98	64.61	42,642,092	-0.93(-1.41%)
Feb 17, 2009	70.54	70.71	64.83	65.53	40,647,584	-8.21(-11.14%)
Feb 13, 2009	72.63	74.91	72.25	73.74	30,056,546	+0.67(+0.91%)
Feb 12, 2009	70.84	73.55	69.94	73.08	29,957,956	+0.67(+0.92%)
Feb 11, 2009	70.15	72.59	69.13	72.41	25,576,066	+3.30(+4.77%)
Feb 10, 2009	74.00	74.84	68.58	69.12	39,052,084	-5.73(-7.65%)
Feb 09, 2009	74.18	75.43	72.35	74.84	24,505,994	+1.01(+1.37%)
Feb 06, 2009	72.08	73.84	70.00	73.84	34,737,852	+2.84(+4.01%)
Feb 05, 2009	66.34	72.41	65.95	70.99	44,269,520	+3.73(+5.55%)
Feb 04, 2009	64.00	68.75	63.80	67.26	38,947,452	+3.95(+6.23%)
Feb 03, 2009	64.45	64.61	61.01	63.31	25,430,996	-0.58(-0.91%)
Feb 02, 2009	60.23	64.22	60.07	63.90	24,178,768	+2.17(+3.52%)
Jan 30, 2009	63.91	64.82	60.67	61.72	0	-1.52(-2.41%)
Jan 29, 2009	65.09	66.20	62.79	63.25	28,283,080	-3.81(-5.68%)
Jan 28, 2009	64.44	68.12	63.74	67.05	44,967,780	+7.22(+12.06%)
Jan 27, 2009	57.73	60.13	57.17	59.84	27,031,102	+3.10(+5.47%)
Jan 26, 2009	58.15	60.21	55.64	56.73	24,505,416	-0.54(-0.95%)
Jan 23, 2009	51.89	57.61	51.32	57.27	28,674,750	+2.97(+5.46%)
Jan 22, 2009	51.44	56.34	50.10	54.31	32,181,734	+0.86(+1.62%)
Jan 21, 2009	48.47	53.60	48.36	53.44	49,924,772	+8.18(+18.07%)
Jan 20, 2009	53.21	53.72	45.21	45.26	43,321,388	-10.59(-18.96%)
Jan 16, 2009	58.09	58.49	53.48	55.85	34,073,252	-0.60(-1.06%)
Jan 15, 2009	57.37	58.26	52.76	56.45	33,770,412	-1.42(-2.46%)
Jan 14, 2009	58.02	58.78	56.16	57.87	23,985,630	-1.70(-2.86%)
Jan 13, 2009	56.70	60.31	56.36	59.58	33,824,580	+0.19(+0.32%)
Jan 12, 2009	63.74	64.04	58.44	59.38	20,634,342	-4.78(-7.45%)
Jan 09, 2009	65.68	66.42	61.48	64.16	15,947,196	-1.14(-1.74%)
Jan 08, 2009	63.86	66.15	63.22	65.30	17,582,664	+0.70(+1.08%)
Jan 07, 2009	66.45	67.17	63.96	64.61	16,453,560	-3.22(-4.75%)
Jan 06, 2009	68.85	70.49	67.07	67.83	28,188,838	-0.05(-0.08%)
Jan 05, 2009	65.61	69.54	65.34	67.88	20,935,222	+1.54(+2.33%)
Jan 02, 2009	64.24	66.99	62.84	66.33	18,490,722	+1.81(+2.81%)
Jan 01, 2009	62.88	65.87	62.02	64.52	0	+0.00(+0.00%)
Dec 31, 2008	62.88	65.87	62.02	64.52	19,483,442	+1.78(+2.84%)
Dec 30, 2008	59.09	62.74	58.34	62.74	14,429,160	+4.21(+7.18%)
Dec 29, 2008	58.44	58.96	57.37	58.54	8,278,651	+0.45(+0.78%)
Dec 26, 2008	58.74	59.21	57.58	58.09	6,121,608	-0.36(-0.61%)
Dec 24, 2008	57.76	58.67	57.54	58.44	4,141,216	+0.95(+1.65%)
Dec 23, 2008	59.19	59.64	57.38	57.50	12,705,321	-1.38(-2.34%)
Dec 22, 2008	61.17	61.27	57.26	58.87	17,234,302	-2.85(-4.62%)
Dec 19, 2008	60.68	61.72	59.37	61.72	26,654,228	+0.52(+0.85%)
Dec 18, 2008	60.91	62.08	59.83	61.20	26,155,438	+0.97(+1.61%)
Dec 17, 2008	57.60	62.15	56.69	60.23	32,673,238	+2.13(+3.66%)
Dec 16, 2008	53.19	59.64	52.40	58.11	57,701,528	+7.29(+14.35%)
Dec 15, 2008	51.32	52.23	49.78	50.81	18,077,342	-0.98(-1.89%)
Dec 12, 2008	50.23	53.94	50.08	51.79	20,682,184	-1.51(-2.83%)
Dec 11, 2008	53.79	56.58	52.82	53.30	20,238,486	-1.39(-2.54%)
Dec 10, 2008	56.43	56.50	53.02	54.69	18,448,700	-0.95(-1.70%)
Dec 09, 2008	57.66	59.54	54.71	55.64	22,409,474	-3.35(-5.68%)
Dec 08, 2008	56.48	60.04	56.21	58.99	29,762,700	+4.92(+9.09%)
Dec 05, 2008	51.04	54.44	49.71	54.07	0	+2.44(+4.72%)
Dec 04, 2008	52.14	54.02	50.49	51.63	31,178,838	-1.09(-2.06%)
Dec 03, 2008	50.74	53.42	47.50	52.72	37,977,256	+3.02(+6.08%)
Dec 02, 2008	48.67	51.23	46.04	49.70	46,192,056	-0.58(-1.16%)

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.