Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	51.01	51.33	49.40	49.60	3,666,582	-1.80(-3.50%)
Feb 28, 2008	51.44	51.88	51.18	51.40	2,082,183	-0.51(-0.98%)
Feb 27, 2008	51.86	52.90	51.73	51.91	3,230,218	-0.35(-0.67%)
Feb 26, 2008	51.39	52.42	51.39	52.26	3,271,253	+0.43(+0.83%)
Feb 25, 2008	50.43	51.94	50.21	51.83	4,236,897	+1.70(+3.39%)
Feb 22, 2008	50.95	51.17	49.13	50.13	5,280,427	-0.64(-1.26%)
Feb 21, 2008	52.21	52.23	50.71	50.77	2,650,757	-1.36(-2.61%)
Feb 20, 2008	51.50	52.42	50.89	52.13	3,717,502	+0.55(+1.07%)
Feb 19, 2008	50.92	51.70	50.92	51.58	5,086,369	+0.74(+1.46%)
Feb 18, 2008	48.95	51.23	48.85	50.84	0	+0.00(+0.00%)
Feb 15, 2008	48.95	51.23	48.85	50.84	7,204,028	+1.62(+3.29%)
Feb 14, 2008	49.74	49.80	48.88	49.22	5,169,497	-0.04(-0.08%)
Feb 13, 2008	49.79	49.81	47.70	49.26	11,807,519	-1.32(-2.61%)
Feb 12, 2008	50.32	50.87	50.06	50.58	4,682,733	+0.47(+0.94%)
Feb 11, 2008	50.64	50.66	49.64	50.11	4,726,319	-0.59(-1.16%)
Feb 08, 2008	52.08	52.12	50.15	50.70	4,523,787	-1.26(-2.42%)
Feb 07, 2008	53.27	53.50	49.00	51.96	9,604,498	-1.32(-2.48%)
Feb 06, 2008	53.34	53.76	52.73	53.28	4,161,250	+0.83(+1.58%)
Feb 05, 2008	52.41	53.77	52.29	52.45	3,257,111	-0.78(-1.47%)
Feb 04, 2008	53.23	53.73	52.34	53.23	2,642,597	+0.01(+0.02%)
Feb 01, 2008	53.18	53.80	52.39	53.22	3,647,129	-0.04(-0.08%)
Jan 31, 2008	53.05	53.75	51.69	53.26	3,721,762	-0.21(-0.39%)
Jan 30, 2008	53.68	54.72	53.36	53.47	2,173,060	-0.54(-1.00%)
Jan 29, 2008	53.80	54.29	53.62	54.01	2,536,540	+0.49(+0.92%)
Jan 28, 2008	52.77	53.91	52.08	53.52	3,529,491	+0.92(+1.75%)
Jan 25, 2008	53.99	53.99	52.41	52.60	3,708,061	-0.87(-1.63%)
Jan 24, 2008	54.35	54.90	52.59	53.47	3,759,700	-0.64(-1.18%)
Jan 23, 2008	51.76	54.55	50.76	54.11	6,855,014	+0.68(+1.27%)
Jan 22, 2008	54.00	54.39	52.28	53.43	5,368,393	-2.66(-4.74%)
Jan 21, 2008	57.10	57.98	55.50	56.09	0	+0.00(+0.00%)
Jan 18, 2008	57.10	57.98	55.50	56.09	3,745,091	-0.74(-1.30%)
Jan 17, 2008	58.29	58.38	56.59	56.83	5,712,551	-1.41(-2.42%)
Jan 16, 2008	55.90	58.97	55.86	58.24	7,622,753	+1.97(+3.50%)
Jan 15, 2008	57.24	57.97	56.16	56.27	5,173,200	-1.57(-2.71%)
Jan 14, 2008	58.76	59.00	57.47	57.84	4,734,000	-0.57(-0.98%)
Jan 11, 2008	58.76	59.80	58.30	58.41	3,419,300	-0.78(-1.32%)
Jan 10, 2008	58.09	59.25	57.84	59.19	2,485,612	+0.79(+1.35%)
Jan 09, 2008	58.35	59.13	57.85	58.40	4,908,791	+0.06(+0.10%)
Jan 08, 2008	58.10	59.44	58.00	58.34	5,383,639	+0.42(+0.73%)
Jan 07, 2008	56.20	58.10	55.95	57.92	3,831,222	+1.95(+3.48%)
Jan 04, 2008	56.62	57.12	55.88	55.97	3,121,757	-1.24(-2.17%)
Jan 03, 2008	56.72	57.66	56.69	57.21	1,735,302	+0.57(+1.01%)
Jan 02, 2008	57.81	57.96	56.31	56.64	2,521,251	-1.09(-1.89%)
Jan 01, 2008	57.56	57.98	57.45	57.73	0	+0.00(+0.00%)
Dec 31, 2007	57.56	57.98	57.45	57.73	1,133,075	-0.14(-0.24%)
Dec 28, 2007	58.24	58.45	57.54	57.87	1,028,269	+0.09(+0.16%)
Dec 27, 2007	58.65	58.78	57.72	57.78	1,106,273	-1.04(-1.77%)
Dec 26, 2007	58.51	58.93	58.05	58.82	1,191,993	+0.42(+0.72%)
Dec 24, 2007	58.71	58.83	58.24	58.40	667,350	-0.15(-0.26%)
Dec 21, 2007	58.43	58.75	57.85	58.55	3,589,771	+0.46(+0.79%)
Dec 20, 2007	57.65	58.39	57.65	58.09	2,578,947	+0.74(+1.29%)
Dec 19, 2007	58.15	58.15	57.35	57.35	2,041,000	-0.37(-0.64%)
Dec 18, 2007	57.56	58.07	57.27	57.72	2,399,100	+0.62(+1.09%)
Dec 17, 2007	58.06	58.06	57.05	57.10	2,095,255	-0.75(-1.30%)
Dec 14, 2007	58.07	58.55	57.64	57.85	3,162,370	-0.10(-0.17%)
Dec 13, 2007	57.58	58.01	57.35	57.95	3,530,573	+0.20(+0.35%)
Dec 12, 2007	58.98	59.09	57.43	57.75	4,832,682	-0.17(-0.29%)
Dec 11, 2007	59.97	60.00	57.84	57.92	4,115,222	-1.84(-3.08%)
Dec 10, 2007	59.21	59.90	58.55	59.76	3,058,876	+0.83(+1.41%)
Dec 07, 2007	58.50	59.51	58.37	58.93	3,327,070	+0.45(+0.77%)
Dec 06, 2007	57.49	58.48	57.30	58.48	2,575,475	+1.16(+2.02%)
Dec 05, 2007	56.52	57.47	56.52	57.32	2,669,979	+1.21(+2.16%)
Dec 04, 2007	56.33	56.60	55.60	56.11	3,111,950	-0.44(-0.78%)

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.