Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	49.04	51.87	48.91	50.84	1,821,463	+1.02(+2.05%)
Feb 26, 2009	52.30	52.44	49.22	49.82	2,011,169	-2.07(-3.99%)
Feb 25, 2009	50.75	52.81	49.86	51.89	1,973,717	+1.33(+2.63%)
Feb 24, 2009	47.43	50.77	47.33	50.56	2,025,991	+3.73(+7.96%)
Feb 23, 2009	49.87	49.98	46.50	46.83	1,626,632	-1.92(-3.94%)
Feb 20, 2009	51.37	51.60	48.11	48.75	2,313,401	-4.35(-8.19%)
Feb 19, 2009	52.96	54.05	51.42	53.10	1,550,189	+0.28(+0.53%)
Feb 18, 2009	57.50	57.50	52.80	52.82	2,436,594	-3.72(-6.58%)
Feb 17, 2009	58.78	58.90	56.22	56.54	1,996,253	-3.51(-5.85%)
Feb 13, 2009	61.49	61.80	58.90	60.05	2,025,318	-3.00(-4.76%)
Feb 12, 2009	60.01	63.22	60.00	63.05	2,547,156	+3.05(+5.08%)
Feb 11, 2009	63.00	63.80	58.03	60.00	4,666,463	-10.88(-15.35%)
Feb 10, 2009	71.74	73.10	70.08	70.88	1,493,408	-0.92(-1.28%)
Feb 09, 2009	73.55	73.57	71.16	71.80	1,258,453	-0.30(-0.42%)
Feb 06, 2009	71.74	74.50	71.74	72.10	1,760,179	+2.16(+3.09%)
Feb 05, 2009	68.25	70.66	67.36	69.94	1,881,134	+0.84(+1.22%)
Feb 04, 2009	68.26	69.89	67.50	69.10	1,845,429	+0.83(+1.22%)
Feb 03, 2009	69.61	69.75	67.45	68.27	1,465,911	-1.25(-1.80%)
Feb 02, 2009	67.55	70.74	67.55	69.52	1,912,111	+1.74(+2.57%)
Jan 30, 2009	69.05	70.07	67.65	67.78	2,784,357	+0.68(+1.01%)
Jan 29, 2009	68.00	68.23	66.25	67.10	1,480,778	-1.73(-2.51%)
Jan 28, 2009	66.89	69.00	65.67	68.83	2,133,442	+2.68(+4.05%)
Jan 27, 2009	62.53	66.47	61.99	66.15	1,672,343	+3.81(+6.11%)
Jan 26, 2009	64.16	64.16	60.50	62.34	1,767,094	-2.68(-4.12%)
Jan 23, 2009	64.35	66.58	64.00	65.02	1,858,285	-0.65(-0.99%)
Jan 22, 2009	65.34	67.10	64.07	65.67	2,287,549	-1.08(-1.62%)
Jan 21, 2009	64.06	66.86	63.63	66.75	2,020,633	+3.75(+5.95%)
Jan 20, 2009	64.78	66.55	62.02	63.00	3,490,828	-0.75(-1.18%)
Jan 19, 2009	63.95	64.90	63.05	63.75	692,924	+0.00(+0.00%)
Jan 16, 2009	63.00	63.98	59.88	63.75	2,572,941	+1.75(+2.82%)
Jan 15, 2009	57.25	62.25	56.15	62.00	3,354,847	+5.63(+9.99%)
Jan 14, 2009	56.70	58.13	55.77	56.37	1,859,058	-0.42(-0.74%)
Jan 13, 2009	56.82	58.45	56.00	56.79	1,561,862	+0.44(+0.78%)
Jan 12, 2009	56.50	58.55	55.35	56.35	1,501,531	-0.49(-0.86%)
Jan 09, 2009	55.91	57.68	55.20	56.84	2,118,534	+1.99(+3.63%)
Jan 08, 2009	55.10	55.61	53.60	54.85	1,604,268	-0.92(-1.65%)
Jan 07, 2009	54.15	57.07	53.67	55.77	2,510,913	+0.57(+1.03%)
Jan 06, 2009	52.57	55.85	51.76	55.20	2,417,109	+3.40(+6.56%)
Jan 05, 2009	51.25	53.17	50.51	51.80	1,819,360	+0.82(+1.61%)
Jan 02, 2009	49.83	51.18	48.83	50.98	1,050,397	+1.48(+2.99%)
Jan 01, 2009	47.82	50.27	47.42	49.50	0	+0.00(+0.00%)
Dec 31, 2008	47.82	50.27	47.42	49.50	1,972,570	+2.10(+4.43%)
Dec 30, 2008	48.18	48.27	47.03	47.40	1,641,599	+0.04(+0.08%)
Dec 29, 2008	49.59	49.81	46.72	47.36	1,214,033	-2.42(-4.86%)
Dec 24, 2008	50.93	51.19	49.51	49.78	543,447	-0.72(-1.43%)
Dec 23, 2008	50.81	51.68	50.25	50.50	1,157,682	+0.47(+0.94%)
Dec 22, 2008	52.25	52.46	49.80	50.03	1,533,421	-3.29(-6.17%)
Dec 19, 2008	48.44	53.32	48.40	53.32	5,677,769	+6.59(+14.10%)
Dec 18, 2008	47.80	48.35	46.24	46.73	2,174,058	-2.62(-5.31%)
Dec 17, 2008	47.15	49.35	47.15	49.35	135,135	+1.21(+2.51%)
Dec 16, 2008	45.97	48.14	45.50	48.14	2,351,226	+2.62(+5.76%)
Dec 15, 2008	48.47	48.47	45.50	45.52	1,779,073	-2.97(-6.12%)
Dec 12, 2008	45.42	49.07	45.13	48.49	1,737,879	+1.90(+4.08%)
Dec 11, 2008	47.82	48.22	46.13	46.59	1,707,135	-1.99(-4.10%)
Dec 10, 2008	50.00	50.50	47.95	48.58	1,836,664	-0.82(-1.66%)
Dec 09, 2008	51.43	51.95	49.33	49.40	1,835,862	-1.94(-3.78%)
Dec 08, 2008	51.49	52.98	49.85	51.34	2,080,193	+1.04(+2.07%)
Dec 05, 2008	47.10	50.49	47.10	50.30	1,951,177	+2.46(+5.14%)
Dec 04, 2008	48.49	49.75	46.65	47.84	1,902,048	-1.06(-2.17%)
Dec 03, 2008	44.23	50.17	44.23	48.90	4,402,674	+2.44(+5.25%)
Dec 02, 2008	50.47	50.47	44.60	46.46	3,492,242	-3.75(-7.47%)

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.