Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	47.54	47.90	44.39	44.66	1,147,464	-3.56(-7.38%)
Feb 26, 2009	48.05	48.80	47.11	48.22	891,134	+0.73(+1.54%)
Feb 25, 2009	48.00	48.41	45.99	47.49	912,282	-0.33(-0.69%)
Feb 24, 2009	45.85	48.35	45.02	47.82	810,628	+2.84(+6.31%)
Feb 23, 2009	46.58	47.49	44.87	44.98	1,440,152	-1.86(-3.97%)
Feb 20, 2009	44.72	47.07	43.04	46.84	1,779,352	+0.86(+1.87%)
Feb 19, 2009	50.54	50.92	45.64	45.98	2,971,919	-7.48(-13.99%)
Feb 18, 2009	54.40	54.97	50.66	53.46	1,347,695	-0.64(-1.18%)
Feb 17, 2009	56.67	57.25	53.49	54.10	1,010,096	-3.86(-6.66%)
Feb 13, 2009	57.79	58.66	56.79	57.96	610,917	-0.08(-0.14%)
Feb 12, 2009	56.83	58.50	56.32	58.04	574,160	+0.43(+0.75%)
Feb 11, 2009	58.70	59.00	56.31	57.61	562,665	-0.60(-1.03%)
Feb 10, 2009	59.23	60.29	57.25	58.21	590,829	-1.08(-1.82%)
Feb 09, 2009	62.03	62.44	58.90	59.29	1,117,667	-3.88(-6.14%)
Feb 06, 2009	60.95	63.62	60.42	63.17	483,592	+2.45(+4.03%)
Feb 05, 2009	60.12	61.50	59.30	60.72	842,267	+0.53(+0.88%)
Feb 04, 2009	60.55	61.08	58.78	60.19	613,834	-0.57(-0.94%)
Feb 03, 2009	60.67	61.44	59.54	60.76	405,343	+0.45(+0.75%)
Feb 02, 2009	61.62	62.13	59.31	60.31	888,828	-4.99(-7.64%)
Jan 30, 2009	65.26	66.66	64.29	65.30	655,247	-0.95(-1.43%)
Jan 29, 2009	64.98	66.44	63.84	66.25	1,045,798	+1.25(+1.92%)
Jan 28, 2009	63.49	65.32	62.65	65.00	563,045	+2.58(+4.13%)
Jan 27, 2009	60.22	62.77	59.59	62.42	850,970	+2.41(+4.02%)
Jan 26, 2009	59.39	60.90	59.01	60.01	592,747	+1.91(+3.29%)
Jan 23, 2009	55.90	59.15	55.50	58.10	783,092	+1.11(+1.95%)
Jan 22, 2009	58.05	58.35	55.90	56.99	866,187	-2.00(-3.39%)
Jan 21, 2009	59.35	59.89	56.42	58.99	719,093	+0.99(+1.71%)
Jan 20, 2009	61.01	61.80	57.58	58.00	1,068,833	-4.64(-7.41%)
Jan 16, 2009	60.76	62.67	59.23	62.64	1,564,673	+0.53(+0.85%)
Jan 15, 2009	58.85	63.31	57.82	62.11	830,691	+3.68(+6.30%)
Jan 14, 2009	59.36	59.99	56.84	58.43	1,380,291	-3.07(-4.99%)
Jan 13, 2009	60.12	61.96	59.35	61.50	780,096	+0.64(+1.05%)
Jan 12, 2009	61.03	61.84	60.33	60.86	438,455	+0.31(+0.51%)
Jan 09, 2009	64.89	64.89	60.00	60.55	401,955	-2.73(-4.31%)
Jan 08, 2009	60.77	63.49	60.11	63.28	386,088	+2.47(+4.06%)
Jan 07, 2009	63.83	63.83	60.01	60.81	573,960	-3.87(-5.98%)
Jan 06, 2009	63.07	65.88	63.07	64.68	649,909	-1.05(-1.60%)
Jan 05, 2009	64.98	66.58	63.55	65.73	498,642	-0.22(-0.33%)
Jan 02, 2009	64.23	66.08	62.56	65.95	335,464	+2.21(+3.47%)
Dec 31, 2008	62.87	65.43	62.56	63.74	670,234	+1.37(+2.20%)
Dec 30, 2008	60.39	62.80	58.84	62.37	1,200,191	+3.37(+5.71%)
Dec 29, 2008	57.62	60.43	57.62	59.00	417,058	+0.87(+1.50%)
Dec 26, 2008	58.80	58.80	57.50	58.13	151,989	-1.14(-1.92%)
Dec 24, 2008	58.37	59.77	58.04	59.27	172,811	+1.48(+2.56%)
Dec 23, 2008	58.35	60.00	57.37	57.79	282,236	-0.69(-1.18%)
Dec 22, 2008	56.40	59.40	56.40	58.48	632,083	-0.61(-1.03%)
Dec 19, 2008	57.06	59.85	57.00	59.09	422,862	+1.12(+1.93%)
Dec 18, 2008	60.19	60.54	57.10	57.97	507,349	-1.82(-3.04%)
Dec 17, 2008	54.85	60.00	54.25	59.79	809,135	+3.57(+6.35%)
Dec 16, 2008	55.35	56.53	53.50	56.22	813,029	+1.47(+2.68%)
Dec 15, 2008	57.45	58.95	53.80	54.75	743,411	-2.53(-4.42%)
Dec 12, 2008	56.44	58.62	55.94	57.28	844,619	-0.37(-0.64%)
Dec 11, 2008	57.01	60.68	55.55	57.65	914,827	-0.48(-0.83%)
Dec 10, 2008	57.00	61.18	57.00	58.13	793,481	+1.93(+3.43%)
Dec 09, 2008	55.05	58.43	54.95	56.20	1,142,881	-0.96(-1.68%)
Dec 08, 2008	48.83	58.32	48.83	57.16	2,032,019	+10.16(+21.62%)
Dec 05, 2008	42.61	47.38	41.95	47.00	709,824	+3.33(+7.63%)
Dec 04, 2008	43.97	45.89	42.88	43.67	564,497	-0.49(-1.11%)
Dec 03, 2008	42.72	44.54	42.11	44.16	688,096	-1.31(-2.88%)
Dec 02, 2008	43.97	46.63	43.02	45.47	978,382	+1.77(+4.05%)

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.