ProShares Ultra DJ-UBS Crude Oil Stock Price History | Historical UCO Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	32.48	32.83	32.39	32.75	551,770	-0.35(-1.06%)
Jan 30, 2013	32.96	33.15	32.63	33.10	1,035,132	+0.38(+1.16%)
Jan 29, 2013	32.50	32.95	32.31	32.72	1,420,537	+0.66(+2.06%)
Jan 28, 2013	32.13	32.16	31.41	32.06	1,213,935	+0.33(+1.04%)
Jan 25, 2013	31.98	32.03	31.38	31.73	689,231	+0.00(+0.00%)
Jan 24, 2013	31.80	32.19	31.63	31.73	806,469	+0.22(+0.70%)
Jan 23, 2013	32.05	32.23	31.07	31.51	1,277,206	-0.68(-2.11%)
Jan 22, 2013	31.88	32.34	31.76	32.19	1,142,496	+0.41(+1.29%)
Jan 18, 2013	31.65	31.84	31.36	31.78	753,643	+0.17(+0.54%)
Jan 17, 2013	31.62	32.08	31.48	31.61	2,098,850	+0.77(+2.50%)
Jan 16, 2013	30.46	30.97	30.33	30.84	1,411,161	+0.46(+1.51%)
Jan 15, 2013	30.86	30.87	30.26	30.38	858,785	-0.52(-1.68%)
Jan 14, 2013	30.60	30.92	30.09	30.90	1,161,271	+0.39(+1.28%)
Jan 12, 2013	30.20	30.59	29.87	30.51	813,294	+0.00(+0.00%)
Jan 11, 2013	30.20	30.59	29.87	30.51	813,294	-0.19(-0.62%)
Jan 10, 2013	30.89	30.96	30.50	30.70	1,625,776	+0.51(+1.69%)
Jan 09, 2013	30.32	30.53	29.92	30.19	862,667	-0.11(-0.36%)
Jan 08, 2013	30.44	30.46	29.91	30.30	775,130	+0.06(+0.20%)
Jan 07, 2013	29.93	30.33	29.87	30.24	733,549	+0.09(+0.30%)
Jan 04, 2013	29.85	30.19	29.61	30.15	1,199,605	+0.27(+0.90%)
Jan 03, 2013	30.13	30.29	29.86	29.88	1,103,282	-0.20(-0.66%)
Jan 02, 2013	30.42	30.51	29.85	30.08	2,613,379	+0.76(+2.59%)
Dec 31, 2012	28.49	29.47	28.47	29.32	1,285,101	+0.54(+1.88%)
Dec 28, 2012	28.99	29.13	28.47	28.78	1,356,979	-0.20(-0.69%)
Dec 27, 2012	28.99	29.06	28.30	28.98	1,637,867	+0.05(+0.17%)
Dec 26, 2012	28.79	29.08	28.58	28.93	2,175,044	+1.48(+5.39%)
Dec 24, 2012	27.36	27.46	27.23	27.45	368,921	-0.18(-0.65%)
Dec 21, 2012	27.29	27.65	27.07	27.63	1,456,476	-0.60(-2.13%)
Dec 20, 2012	28.10	28.64	27.97	28.23	1,474,549	+0.07(+0.25%)
Dec 19, 2012	27.44	28.47	27.38	28.16	2,943,068	+0.80(+2.92%)
Dec 18, 2012	27.20	27.46	26.91	27.36	1,171,792	+0.34(+1.26%)
Dec 17, 2012	26.77	27.18	26.74	27.02	1,045,767	+0.29(+1.08%)
Dec 14, 2012	26.44	26.75	26.33	26.73	1,329,635	+0.33(+1.25%)
Dec 13, 2012	26.42	26.82	26.15	26.40	1,382,167	-0.31(-1.16%)
Dec 12, 2012	26.85	27.28	26.32	26.71	4,083,288	+0.49(+1.87%)
Dec 11, 2012	26.14	26.25	25.83	26.22	2,334,043	+0.12(+0.46%)
Dec 10, 2012	26.53	26.66	25.90	26.10	1,775,063	-0.25(-0.95%)
Dec 07, 2012	26.55	26.68	26.19	26.35	1,714,749	-0.20(-0.75%)
Dec 06, 2012	26.65	26.82	26.11	26.55	4,307,565	-0.87(-3.17%)
Dec 05, 2012	27.77	27.89	27.19	27.42	1,473,125	-0.37(-1.33%)
Dec 04, 2012	27.50	28.08	27.37	27.79	951,619	-0.26(-0.93%)
Nov 30, 2012	27.75	28.15	27.67	28.05	2,010,928	+0.68(+2.48%)
Nov 29, 2012	27.80	27.97	27.31	27.37	3,077,739	+0.62(+2.32%)
Nov 28, 2012	26.05	26.78	25.93	26.75	3,197,453	-0.29(-1.07%)
Nov 27, 2012	27.31	27.49	26.83	27.04	1,506,935	-0.40(-1.46%)
Nov 26, 2012	27.20	27.53	27.10	27.44	903,951	-0.23(-0.83%)
Nov 24, 2012	27.28	27.89	27.28	27.67	943,178	+0.00(+0.00%)
Nov 23, 2012	27.28	27.89	27.28	27.67	943,178	+0.34(+1.24%)
Nov 21, 2012	27.10	27.42	26.57	27.33	1,910,066	+0.31(+1.15%)
Nov 20, 2012	27.82	28.05	26.43	27.02	3,579,259	-1.26(-4.46%)
Nov 19, 2012	28.03	28.71	27.99	28.28	3,663,994	+1.24(+4.59%)
Nov 16, 2012	26.85	27.23	26.55	27.04	2,566,476	+0.69(+2.62%)
Nov 15, 2012	27.05	27.15	25.85	26.35	3,286,647	-0.44(-1.64%)
Nov 14, 2012	26.40	27.05	26.15	26.79	3,241,613	+0.58(+2.21%)
Nov 13, 2012	26.00	26.68	25.95	26.21	2,889,651	-0.25(-0.94%)
Nov 12, 2012	26.77	27.02	26.27	26.46	1,641,764	-0.30(-1.12%)
Nov 09, 2012	26.07	27.15	25.99	26.76	3,321,633	+0.70(+2.69%)
Nov 08, 2012	26.02	26.39	25.64	26.06	3,086,064	+0.17(+0.67%)
Nov 07, 2012	27.19	27.25	25.53	25.89	7,261,290	-2.33(-8.27%)
Nov 06, 2012	27.14	28.77	26.86	28.22	4,070,696	+1.57(+5.89%)
Nov 05, 2012	26.27	26.75	26.11	26.65	1,450,166	+0.44(+1.69%)
Nov 02, 2012	27.22	27.23	26.04	26.21	3,577,289	-1.16(-4.25%)
Nov 01, 2012	27.03	27.68	26.89	27.37	2,132,862	+0.47(+1.75%)
Oct 31, 2012	27.01	27.57	26.80	26.90	2,534,146	-0.04(-0.15%)
Oct 26, 2012		26.94	26.94	26.94	0	-0.02(-0.07%)
Oct 25, 2012	27.19	27.24	26.43	26.96	3,188,025	+0.27(+1.01%)
Oct 24, 2012	27.14	27.28	26.25	26.69	5,512,416	-0.60(-2.20%)
Oct 23, 2012	27.59	27.65	26.73	27.29	6,741,065	-2.41(-8.11%)
Oct 19, 2012	31.62	31.68	29.59	29.70	3,223,447	-1.31(-4.22%)
Oct 18, 2012	30.39	31.39	30.18	31.01	1,628,201	-0.01(-0.03%)
Oct 17, 2012	31.33	31.56	30.74	31.02	1,210,859	-0.03(-0.10%)
Oct 16, 2012	30.74	31.18	30.67	31.05	1,116,679	+0.18(+0.58%)
Oct 15, 2012	30.16	31.07	29.62	30.87	2,262,820	+0.00(+0.00%)
Oct 12, 2012	31.12	31.45	30.44	30.87	1,485,281	-0.45(-1.44%)
Oct 11, 2012	31.32	31.61	30.74	31.32	2,116,747	+0.74(+2.44%)
Oct 10, 2012	31.26	32.09	30.35	30.58	3,142,132	-0.52(-1.69%)
Oct 09, 2012	29.91	31.60	29.85	31.10	3,936,832	+1.60(+5.42%)
Oct 08, 2012	29.28	29.64	29.10	29.50	1,382,102	-0.19(-0.64%)
Oct 06, 2012	30.30	30.34	29.06	29.69	3,597,161	+0.00(+0.00%)
Oct 05, 2012	30.30	30.34	29.06	29.69	3,595,811	-1.07(-3.48%)
Oct 04, 2012	29.12	30.95	28.92	30.76	4,798,054	+2.28(+8.01%)
Oct 03, 2012	30.23	30.23	28.30	28.48	7,355,257	-2.51(-8.10%)
Oct 02, 2012	31.64	31.67	30.97	30.99	1,011,084	-0.44(-1.40%)
Oct 01, 2012	31.81	32.04	31.27	31.43	1,242,689	+0.22(+0.70%)
Sep 28, 2012	31.14	31.49	30.82	31.21	1,084,546	-0.08(-0.26%)
Sep 27, 2012	30.65	31.45	30.41	31.29	2,225,140	+1.43(+4.79%)
Sep 26, 2012	30.10	30.10	29.18	29.86	3,089,827	-0.71(-2.32%)
Sep 25, 2012	31.62	31.95	30.57	30.57	1,945,700	-0.60(-1.92%)
Sep 24, 2012	31.04	31.28	30.59	31.17	2,197,995	-0.76(-2.38%)
Sep 21, 2012	32.13	32.37	31.65	31.93	2,246,006	-0.05(-0.16%)
Sep 20, 2012	31.18	31.98	31.01	31.98	2,535,228	+0.78(+2.50%)
Sep 19, 2012	32.80	32.84	30.92	31.20	5,883,504	-2.78(-8.18%)
Sep 18, 2012	34.40	34.71	33.64	33.98	2,774,701	-0.33(-0.96%)
Sep 17, 2012	36.54	36.82	33.30	34.31	5,444,005	-2.16(-5.92%)
Sep 14, 2012	36.67	37.11	36.09	36.47	2,433,843	+0.69(+1.93%)
Sep 13, 2012	35.92	36.04	34.64	35.78	2,668,984	+0.84(+2.40%)
Sep 12, 2012	35.17	35.36	34.75	34.94	1,287,453	-0.09(-0.26%)
Sep 11, 2012	35.04	35.23	34.74	35.03	846,097	+0.52(+1.51%)
Sep 10, 2012	34.09	34.75	33.95	34.51	1,048,568	-0.04(-0.12%)
Sep 07, 2012	33.82	34.81	32.95	34.55	2,273,825	+1.16(+3.47%)
Sep 06, 2012	34.79	35.48	33.39	33.39	2,788,586	-0.60(-1.77%)
Sep 05, 2012	33.80	34.05	33.09	33.99	1,747,879	+0.07(+0.21%)
Sep 04, 2012	34.73	34.80	33.60	33.92	1,999,770	-0.65(-1.88%)
Aug 31, 2012	34.59	34.93	33.56	34.57	1,903,760	+1.12(+3.35%)
Aug 30, 2012	33.72	33.81	32.89	33.45	1,364,612	-0.21(-0.62%)
Aug 29, 2012	34.33	34.35	33.45	33.66	1,616,340	-0.44(-1.29%)
Aug 27, 2012	34.23	34.13	33.20	34.10	2,548,526	-0.13(-0.38%)
Aug 24, 2012	34.70	35.18	34.10	34.23	1,732,639	-0.20(-0.58%)
Aug 23, 2012	35.53	35.71	34.18	34.43	1,676,667	-0.79(-2.24%)
Aug 22, 2012	34.80	35.43	34.67	35.22	1,622,113	+0.41(+1.16%)
Aug 21, 2012	35.47	35.66	34.73	34.81	1,539,442	+0.29(+0.83%)
Aug 20, 2012	34.49	34.58	33.85	34.53	1,135,257	-0.19(-0.55%)
Aug 17, 2012	34.34	34.72	33.90	34.72	1,626,016	+0.81(+2.39%)
Aug 16, 2012	33.54	34.35	33.23	33.91	1,587,434	+0.64(+1.92%)
Aug 15, 2012	32.45	33.79	32.40	33.27	1,628,013	+0.46(+1.40%)
Aug 14, 2012	32.75	33.09	32.47	32.81	880,802	+0.49(+1.52%)
Aug 13, 2012	32.88	32.95	31.80	32.32	1,282,920	-0.39(-1.19%)
Aug 11, 2012	31.96	32.71	31.72	32.71	1,105,116	+0.00(+0.00%)
Aug 10, 2012	31.96	32.71	31.72	32.71	1,105,116	-0.16(-0.49%)
Aug 09, 2012	32.86	33.28	32.58	32.87	919,581	+0.18(+0.55%)
Aug 08, 2012	33.01	33.65	32.40	32.69	1,944,451	-0.07(-0.21%)
Aug 07, 2012	32.32	33.44	32.12	32.76	2,273,176	+0.90(+2.82%)
Aug 06, 2012	31.00	31.99	30.90	31.86	1,905,939	+0.68(+2.18%)
Aug 03, 2012	30.29	31.56	30.19	31.18	4,134,082	+2.45(+8.53%)
Aug 02, 2012	28.65	29.46	28.40	28.73	1,828,107	-0.93(-3.14%)
Aug 01, 2012	29.45	30.13	29.12	29.66	2,031,215	+0.79(+2.74%)
Jul 31, 2012	30.21	30.29	28.78	28.87	1,933,031	-1.31(-4.35%)
Jul 30, 2012	30.49	30.74	30.07	30.18	1,449,709	-0.37(-1.20%)
Jul 27, 2012	30.31	30.81	30.08	30.55	2,040,269	+0.46(+1.53%)
Jul 26, 2012	30.55	30.75	29.89	30.09	1,939,811	+0.30(+1.01%)
Jul 25, 2012	29.59	30.08	28.43	29.79	3,013,796	+0.13(+0.44%)
Jul 24, 2012	29.61	29.90	29.14	29.66	1,699,675	+0.21(+0.71%)
Jul 23, 2012	29.46	30.41	29.14	29.45	2,565,280	-2.23(-7.04%)
Jul 20, 2012	31.55	32.07	31.21	31.68	1,911,306	-0.75(-2.31%)
Jul 19, 2012	31.74	32.82	31.69	32.43	2,820,063	+1.71(+5.57%)
Jul 18, 2012	30.35	30.84	30.18	30.72	1,749,051	+0.61(+2.03%)
Jul 17, 2012	30.22	30.46	29.13	30.11	2,322,439	+0.41(+1.38%)
Jul 16, 2012	29.15	29.83	28.77	29.70	1,647,224	+0.77(+2.66%)
Jul 14, 2012	28.43	29.27	28.41	28.93	1,989,253	+0.00(+0.00%)
Jul 13, 2012	28.43	29.27	28.41	28.93	1,988,553	+0.83(+2.95%)
Jul 12, 2012	27.47	28.45	27.07	28.10	1,589,726	-0.18(-0.64%)
Jul 11, 2012	27.65	28.52	27.39	28.28	3,201,345	+1.29(+4.78%)
Jul 10, 2012	28.04	28.08	26.74	26.99	1,968,140	-1.03(-3.68%)
Jul 09, 2012	27.30	28.54	27.18	28.02	2,038,483	+0.94(+3.47%)
Jul 06, 2012	27.38	27.74	27.00	27.08	2,305,600	-1.78(-6.17%)
Jul 05, 2012	28.99	29.64	28.60	28.86	2,155,265	-0.54(-1.84%)
Jul 03, 2012	29.05	29.65	28.76	29.40	4,167,947	+2.50(+9.29%)
Jul 02, 2012	26.87	27.33	25.84	26.90	3,101,060	-0.65(-2.36%)
Jun 30, 2012	25.92	27.94	25.60	27.55	8,483,474	+0.01(+0.04%)
Jun 29, 2012	25.92	27.94	25.60	27.54	8,646,619	+3.63(+15.18%)
Jun 28, 2012	24.63	24.76	23.13	23.91	4,307,931	-1.16(-4.63%)
Jun 27, 2012	24.91	25.28	24.65	25.07	2,205,710	+0.67(+2.75%)
Jun 26, 2012	24.36	24.59	23.82	24.40	1,527,176	-0.03(-0.12%)
Jun 25, 2012	24.16	24.47	23.59	24.43	2,573,183	-0.44(-1.77%)
Jun 22, 2012	24.00	25.00	23.83	24.87	2,851,795	+1.05(+4.41%)
Jun 21, 2012	25.29	25.44	23.62	23.82	5,488,967	-1.81(-7.06%)
Jun 20, 2012	27.41	27.42	25.42	25.63	5,296,077	-1.99(-7.20%)
Jun 19, 2012	27.72	27.83	27.30	27.62	1,386,930	+0.61(+2.26%)
Jun 18, 2012	26.45	27.48	26.30	27.01	1,576,110	-0.51(-1.85%)
Jun 15, 2012	27.51	27.78	27.19	27.52	969,152	-0.13(-0.47%)
Jun 14, 2012	26.76	27.78	26.49	27.65	1,612,256	+1.04(+3.91%)
Jun 13, 2012	26.50	27.53	26.37	26.61	2,229,094	-0.52(-1.92%)
Jun 12, 2012	26.98	27.37	26.64	27.13	1,640,659	+1.18(+4.55%)
Jun 11, 2012	27.99	27.99	25.88	25.95	2,646,561	-1.83(-6.59%)
Jun 08, 2012	26.74	28.00	26.67	27.78	3,907,877	+0.11(+0.40%)
Jun 07, 2012	29.51	29.58	27.49	27.67	2,515,090	-0.76(-2.67%)
Jun 06, 2012	28.35	29.08	28.09	28.43	1,933,231	+0.69(+2.49%)
Jun 05, 2012	27.48	27.88	27.42	27.74	1,108,138	-0.04(-0.14%)
Jun 04, 2012	27.05	27.84	26.82	27.78	2,355,991	+0.58(+2.13%)
Jun 02, 2012	27.70	27.98	26.47	27.20	4,366,407	+0.00(+0.00%)
Jun 01, 2012	27.70	27.98	26.47	27.20	4,366,407	-2.11(-7.20%)
May 31, 2012	30.13	30.18	28.88	29.31	1,921,448	-0.76(-2.51%)
May 30, 2012	31.02	31.03	29.92	30.07	2,038,265	-2.27(-7.01%)
May 29, 2012	32.90	33.32	31.94	32.33	1,052,897	+0.02(+0.06%)
May 25, 2012	32.28	32.60	32.21	32.31	757,318	-0.06(-0.19%)
May 24, 2012	32.44	32.85	31.92	32.37	921,687	+0.29(+0.90%)
May 23, 2012	32.73	32.81	31.28	32.08	1,652,012	-0.81(-2.46%)
May 22, 2012	33.65	33.84	32.66	32.89	1,427,563	-1.26(-3.69%)
May 21, 2012	33.24	34.19	33.07	34.15	1,511,557	+1.35(+4.12%)
May 18, 2012	33.65	33.91	32.77	32.80	1,151,329	-1.08(-3.19%)
May 17, 2012	34.57	34.70	33.58	33.88	791,064	-0.10(-0.29%)
May 16, 2012	34.24	35.10	33.73	33.98	1,782,304	-0.43(-1.25%)
May 15, 2012	35.41	35.76	34.29	34.41	1,286,725	-0.65(-1.85%)
May 14, 2012	35.20	35.77	34.88	35.06	1,678,613	-1.29(-3.55%)
May 11, 2012	36.39	37.37	36.29	36.35	873,056	-0.70(-1.89%)
May 10, 2012	37.60	37.77	36.94	37.05	1,028,063	+0.19(+0.52%)
May 09, 2012	36.28	37.14	35.87	36.86	1,861,836	-0.71(-1.89%)
May 08, 2012	37.27	37.64	36.15	37.57	1,618,455	-0.43(-1.13%)
May 07, 2012	37.56	38.18	36.85	38.00	1,958,709	-0.46(-1.20%)
May 04, 2012	39.62	39.95	37.67	38.46	3,754,835	-3.33(-7.97%)
May 03, 2012	43.06	43.09	41.58	41.79	1,517,155	-2.23(-5.07%)
May 02, 2012	44.27	44.40	43.61	44.02	610,677	-0.53(-1.19%)
May 01, 2012	43.48	44.88	43.48	44.55	1,018,206	+0.93(+2.13%)
Apr 30, 2012	43.04	43.90	42.91	43.62	587,160	+0.14(+0.32%)
Apr 27, 2012	43.28	43.74	42.96	43.48	577,820	+0.20(+0.46%)
Apr 26, 2012	43.10	43.67	42.97	43.28	654,949	+0.29(+0.67%)
Apr 25, 2012	42.83	43.40	42.22	42.99	1,163,073	+0.48(+1.13%)
Apr 24, 2012	42.93	42.99	42.18	42.51	717,547	+0.27(+0.64%)
Apr 23, 2012	41.60	42.28	41.22	42.24	927,046	-0.76(-1.77%)
Apr 20, 2012	43.25	43.45	42.42	43.00	1,093,246	+0.87(+2.07%)
Apr 19, 2012	42.35	42.46	41.50	42.13	675,667	-0.22(-0.52%)
Apr 18, 2012	43.19	43.44	41.90	42.35	1,028,989	-1.18(-2.71%)
Apr 17, 2012	43.99	44.11	43.40	43.53	659,793	+0.95(+2.23%)
Apr 16, 2012	42.50	42.90	41.65	42.58	697,976	+0.03(+0.07%)
Apr 13, 2012	42.79	42.96	42.32	42.55	565,484	-0.66(-1.53%)
Apr 12, 2012	42.58	43.62	42.54	43.21	877,002	+0.90(+2.13%)
Apr 11, 2012	41.60	42.75	41.37	42.31	1,466,380	+1.13(+2.74%)
Apr 10, 2012	42.00	42.67	40.81	41.18	1,437,398	-1.07(-2.53%)
Apr 09, 2012	41.30	42.37	40.91	42.25	1,174,469	-0.56(-1.31%)
Apr 05, 2012	41.74	43.04	41.66	42.81	782,242	+0.88(+2.10%)
Apr 04, 2012	42.59	42.83	41.18	41.93	1,584,444	-1.82(-4.16%)
Apr 03, 2012	44.43	44.58	43.27	43.75	844,103	-0.82(-1.84%)
Apr 02, 2012	42.22	44.81	42.10	44.57	1,844,968	+1.66(+3.87%)
Mar 30, 2012	43.21	43.75	42.66	42.91	855,189	-0.11(-0.26%)
Mar 29, 2012	44.69	44.87	42.07	43.02	2,666,858	-1.99(-4.42%)
Mar 28, 2012	44.90	45.03	44.25	45.01	1,581,038	-1.18(-2.55%)
Mar 27, 2012	46.51	46.84	45.83	46.19	817,746	-0.13(-0.28%)
Mar 26, 2012	46.18	46.47	45.90	46.32	831,272	+0.23(+0.50%)
Mar 23, 2012	45.08	47.30	44.70	46.09	1,989,175	+1.17(+2.60%)
Mar 22, 2012	44.38	45.00	44.12	44.92	1,735,891	-1.18(-2.56%)
Mar 21, 2012	45.84	46.81	45.60	46.10	1,053,827	+0.45(+0.99%)
Mar 20, 2012	46.44	46.46	45.17	45.65	1,551,023	-1.94(-4.07%)
Mar 19, 2012	47.35	47.78	47.11	47.59	1,047,403	+0.59(+1.25%)
Mar 16, 2012	45.68	47.00	45.44	47.00	1,223,637	+1.72(+3.80%)
Mar 15, 2012	45.60	45.93	44.02	45.28	2,299,476	-0.33(-0.72%)
Mar 14, 2012	46.17	46.79	45.16	45.61	1,224,778	-0.87(-1.87%)
Mar 13, 2012	45.98	47.08	45.65	46.48	910,855	+0.23(+0.50%)
Mar 12, 2012	45.91	46.40	45.35	46.25	905,393	-0.94(-1.99%)
Mar 09, 2012	46.57	47.76	46.35	47.19	1,176,727	+0.68(+1.46%)
Mar 08, 2012	46.24	46.95	45.79	46.51	988,297	+0.48(+1.04%)
Mar 07, 2012	44.80	46.36	44.56	46.03	1,909,596	+1.04(+2.31%)
Mar 06, 2012	44.94	45.62	44.67	44.99	2,201,122	-1.87(-3.99%)
Mar 05, 2012	46.79	46.91	45.95	46.86	1,082,505	+0.36(+0.77%)
Mar 02, 2012	47.56	47.64	45.73	46.50	2,256,776	-2.08(-4.28%)
Mar 01, 2012	47.29	49.86	46.50	48.58	3,025,353	+1.83(+3.91%)
Feb 29, 2012	46.61	47.08	44.93	46.75	2,109,585	+0.27(+0.58%)
Feb 28, 2012	47.81	48.35	46.18	46.48	1,364,201	-1.01(-2.13%)
Feb 27, 2012	48.19	48.94	47.07	47.49	2,227,649	-1.77(-3.59%)
Feb 24, 2012	47.79	49.38	47.64	49.26	3,035,314	+1.47(+3.08%)
Feb 23, 2012	46.00	47.88	45.57	47.79	1,812,556	+1.69(+3.67%)
Feb 22, 2012	45.90	46.70	45.75	46.10	1,507,763	+0.01(+0.02%)
Feb 21, 2012	45.08	46.44	44.87	46.09	2,311,643	+1.92(+4.35%)
Feb 17, 2012	44.14	44.24	43.53	44.17	1,911,681	+0.96(+2.22%)
Feb 16, 2012	42.67	43.50	42.48	43.21	1,376,670	+0.26(+0.61%)
Feb 15, 2012	42.72	42.95	42.35	42.95	1,369,396	+0.69(+1.63%)
Feb 14, 2012	42.73	42.79	41.61	42.26	1,786,848	+0.36(+0.86%)
Feb 13, 2012	41.60	42.14	40.84	41.90	2,035,435	+1.35(+3.33%)
Feb 10, 2012	39.62	40.60	39.52	40.55	1,752,058	-0.69(-1.67%)
Feb 09, 2012	41.40	41.60	40.89	41.24	1,623,083	+0.57(+1.40%)
Feb 08, 2012	41.35	41.53	39.92	40.67	2,541,462	+0.17(+0.42%)
Feb 07, 2012	38.64	40.85	38.59	40.50	2,500,309	+1.27(+3.24%)
Feb 06, 2012	39.22	39.60	38.75	39.23	1,519,765	-0.49(-1.23%)
Feb 03, 2012	39.02	39.89	38.66	39.72	2,662,630	+0.96(+2.48%)
Feb 02, 2012	38.89	39.17	37.82	38.76	2,857,242	-0.60(-1.52%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates