Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	69.46	70.05	67.43	67.65	0	-2.96(-4.19%)
Feb 26, 2009	72.28	72.48	70.56	70.61	1,183,846	-1.16(-1.62%)
Feb 25, 2009	73.55	73.72	71.38	71.77	1,495,804	-2.32(-3.13%)
Feb 24, 2009	72.84	74.64	72.24	74.09	1,219,867	+1.74(+2.40%)
Feb 23, 2009	76.10	76.10	72.21	72.35	1,336,891	-3.12(-4.13%)
Feb 20, 2009	75.19	76.14	74.64	75.47	1,510,047	-0.65(-0.85%)
Feb 19, 2009	76.16	77.12	75.86	76.12	1,104,838	+0.40(+0.53%)
Feb 18, 2009	76.09	76.54	75.19	75.72	1,308,446	+0.01(+0.01%)
Feb 17, 2009	76.28	76.84	74.38	75.71	1,228,013	-2.46(-3.15%)
Feb 13, 2009	77.09	79.08	77.09	78.17	881,756	+0.99(+1.28%)
Feb 12, 2009	76.08	77.33	75.23	77.18	1,125,263	+0.12(+0.16%)
Feb 11, 2009	77.58	78.00	76.69	77.06	944,599	-0.25(-0.32%)
Feb 10, 2009	78.82	79.34	76.52	77.31	1,157,679	-2.03(-2.56%)
Feb 09, 2009	78.65	79.82	78.52	79.34	1,113,828	+0.54(+0.69%)
Feb 06, 2009	79.46	80.48	77.21	78.80	1,569,536	-0.77(-0.97%)
Feb 05, 2009	78.13	79.93	77.59	79.57	973,354	+1.04(+1.32%)
Feb 04, 2009	77.87	80.00	77.62	78.53	1,049,871	+0.75(+0.96%)
Feb 03, 2009	79.35	79.35	76.33	77.78	1,432,975	-1.00(-1.27%)
Feb 02, 2009	77.83	79.24	77.14	78.78	1,283,645	-0.24(-0.30%)
Jan 30, 2009	78.65	80.36	78.24	79.02	0	+0.67(+0.86%)
Jan 29, 2009	79.16	80.98	77.08	78.35	1,234,452	-1.48(-1.85%)
Jan 28, 2009	80.41	80.58	78.37	79.83	1,338,220	+0.67(+0.85%)
Jan 27, 2009	79.64	80.69	78.30	79.16	1,096,610	-0.19(-0.24%)
Jan 26, 2009	78.14	79.96	77.84	79.35	793,280	+1.06(+1.35%)
Jan 23, 2009	77.92	79.29	77.10	78.29	957,872	-1.09(-1.37%)
Jan 22, 2009	77.98	79.80	76.38	79.38	950,029	+0.89(+1.13%)
Jan 21, 2009	77.59	78.56	76.89	78.49	1,121,112	+1.57(+2.04%)
Jan 20, 2009	78.96	80.42	76.81	76.92	1,224,601	-1.80(-2.29%)
Jan 16, 2009	76.82	79.33	76.68	78.72	1,120,631	+2.68(+3.52%)
Jan 15, 2009	75.52	76.30	73.75	76.04	699,868	+0.27(+0.36%)
Jan 14, 2009	76.35	76.50	75.02	75.77	1,130,870	-0.64(-0.84%)
Jan 13, 2009	77.92	77.92	75.84	76.41	1,104,827	+0.16(+0.21%)
Jan 12, 2009	76.69	77.00	75.50	76.25	859,176	-0.46(-0.60%)
Jan 09, 2009	77.50	77.50	75.76	76.71	906,544	-0.51(-0.66%)
Jan 08, 2009	76.65	77.83	75.73	77.22	1,153,016	+0.39(+0.51%)
Jan 07, 2009	77.20	77.72	76.14	76.83	866,644	-1.59(-2.03%)
Jan 06, 2009	77.64	78.84	77.00	78.42	1,116,491	+1.10(+1.42%)
Jan 05, 2009	75.56	77.51	75.00	77.32	1,347,796	+1.56(+2.06%)
Jan 02, 2009	74.72	75.99	73.14	75.76	0	+1.98(+2.68%)
Jan 01, 2009	72.16	74.41	72.16	73.78	0	+0.00(+0.00%)
Dec 31, 2008	72.16	74.41	72.16	73.78	610,898	+1.52(+2.10%)
Dec 30, 2008	70.18	72.26	69.48	72.26	816,259	+2.30(+3.29%)
Dec 29, 2008	72.17	72.17	69.42	69.96	899,395	-2.10(-2.91%)
Dec 26, 2008	71.34	72.13	71.08	72.06	362,564	+0.76(+1.07%)
Dec 24, 2008	70.97	71.82	70.31	71.30	350,487	+0.28(+0.39%)
Dec 23, 2008	72.98	72.98	70.73	71.02	1,044,571	-0.81(-1.13%)
Dec 22, 2008	72.56	72.59	70.49	71.83	1,062,797	-0.71(-0.98%)
Dec 19, 2008	71.47	74.72	71.47	72.54	1,867,625	+1.42(+2.00%)
Dec 18, 2008	70.51	71.93	70.35	71.12	1,222,582	+0.97(+1.38%)
Dec 17, 2008	69.27	70.74	68.71	70.15	1,270,331	+0.24(+0.34%)
Dec 16, 2008	67.27	70.13	67.19	69.91	1,404,906	+2.32(+3.43%)
Dec 15, 2008	68.97	69.77	67.17	67.59	1,386,300	-1.00(-1.46%)
Dec 12, 2008	67.69	69.27	66.89	68.59	0	-0.55(-0.80%)
Dec 11, 2008	69.44	71.19	68.58	69.14	807,363	-0.56(-0.80%)
Dec 10, 2008	69.88	70.89	68.45	69.70	1,097,699	+0.32(+0.46%)
Dec 09, 2008	69.35	71.29	69.04	69.38	1,195,109	-0.33(-0.47%)
Dec 08, 2008	70.10	71.00	69.25	69.71	1,366,327	+0.90(+1.31%)
Dec 05, 2008	66.73	68.90	64.84	68.81	1,134,383	+2.34(+3.52%)
Dec 04, 2008	67.42	69.29	65.59	66.47	1,300,187	-1.70(-2.49%)
Dec 03, 2008	65.99	68.39	64.70	68.17	1,128,711	+2.02(+3.05%)
Dec 02, 2008	64.81	66.55	64.04	66.15	1,678,674	+1.86(+2.89%)

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.