Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	52.31	52.36	51.57	51.65	1,444,725	-1.59(-2.98%)
Feb 28, 2008	53.29	53.43	52.90	53.23	640,799	-0.14(-0.26%)
Feb 27, 2008	53.57	53.92	53.24	53.37	893,135	+0.31(+0.58%)
Feb 26, 2008	52.41	53.31	52.34	53.06	932,914	+0.60(+1.15%)
Feb 25, 2008	51.95	52.55	51.49	52.46	713,318	+0.51(+0.98%)
Feb 22, 2008	51.97	51.97	51.27	51.95	507,511	+0.53(+1.03%)
Feb 21, 2008	51.93	51.93	51.31	51.42	624,401	+0.09(+0.17%)
Feb 20, 2008	50.63	51.42	50.61	51.33	954,214	-0.37(-0.72%)
Feb 19, 2008	52.19	52.29	51.60	51.70	798,813	-0.86(-1.63%)
Feb 18, 2008	52.21	52.70	51.93	52.56	0	+0.00(+0.00%)
Feb 15, 2008	52.21	52.70	51.93	52.56	857,977	-0.91(-1.71%)
Feb 14, 2008	54.04	54.31	53.21	53.47	1,442,326	+2.13(+4.14%)
Feb 13, 2008	52.12	52.18	50.95	51.34	839,268	-0.89(-1.70%)
Feb 12, 2008	51.51	52.48	51.31	52.23	1,058,500	+1.45(+2.85%)
Feb 11, 2008	50.36	50.87	49.93	50.78	818,939	+0.66(+1.32%)
Feb 08, 2008	49.92	50.27	49.79	50.12	709,215	+0.20(+0.39%)
Feb 07, 2008	49.86	50.37	49.44	49.93	819,042	-0.44(-0.87%)
Feb 06, 2008	50.31	51.08	49.94	50.37	988,474	+0.18(+0.36%)
Feb 05, 2008	50.53	50.74	50.10	50.19	867,657	-1.12(-2.18%)
Feb 04, 2008	51.58	51.61	50.97	51.31	760,535	-0.28(-0.55%)
Feb 01, 2008	50.95	51.69	50.68	51.59	1,153,831	+0.78(+1.54%)
Jan 31, 2008	49.85	51.00	49.65	50.81	2,350,475	+1.24(+2.50%)
Jan 30, 2008	49.85	50.29	49.26	49.57	1,007,666	-0.38(-0.76%)
Jan 29, 2008	49.73	50.23	49.25	49.95	916,219	+0.08(+0.15%)
Jan 28, 2008	49.52	49.88	48.85	49.87	810,966	+0.27(+0.55%)
Jan 25, 2008	50.37	50.37	49.38	49.60	961,026	-0.61(-1.22%)
Jan 24, 2008	49.65	50.44	49.09	50.21	1,689,848	+2.20(+4.59%)
Jan 23, 2008	46.63	48.12	46.17	48.01	1,723,789	-0.26(-0.53%)
Jan 22, 2008	46.66	48.30	46.39	48.27	1,645,757	-0.56(-1.15%)
Jan 21, 2008	49.22	49.70	48.47	48.83	0	+0.00(+0.00%)
Jan 18, 2008	49.22	49.70	48.47	48.83	1,158,769	+0.10(+0.21%)
Jan 17, 2008	49.77	50.02	48.66	48.73	1,472,346	-1.83(-3.62%)
Jan 16, 2008	51.06	51.27	50.17	50.56	2,100,100	+1.02(+2.06%)
Jan 15, 2008	50.36	50.39	49.40	49.54	1,305,795	-1.28(-2.53%)
Jan 14, 2008	51.41	51.41	50.64	50.82	904,000	+0.50(+1.00%)
Jan 11, 2008	50.45	50.87	50.07	50.32	3,629,786	-2.05(-3.92%)
Jan 10, 2008	51.92	52.58	51.83	52.37	1,895,295	-0.52(-0.99%)
Jan 09, 2008	53.21	53.21	52.37	52.89	2,037,665	-0.54(-1.01%)
Jan 08, 2008	53.95	54.06	53.34	53.43	1,249,820	-0.04(-0.08%)
Jan 07, 2008	53.63	53.79	53.17	53.48	2,730,624	+0.84(+1.59%)
Jan 04, 2008	53.36	53.51	52.59	52.64	1,242,868	-1.03(-1.91%)
Jan 03, 2008	53.31	53.98	53.27	53.66	1,133,454	+0.16(+0.29%)
Jan 02, 2008	54.29	54.35	53.28	53.51	1,154,597	-0.48(-0.90%)
Jan 01, 2008	53.71	54.48	53.71	53.99	0	+0.00(+0.00%)
Dec 31, 2007	53.71	54.48	53.71	53.99	461,735	-0.24(-0.44%)
Dec 28, 2007	54.10	54.77	53.69	54.23	663,047	-0.10(-0.19%)
Dec 27, 2007	54.87	54.90	54.18	54.33	421,746	-0.25(-0.46%)
Dec 26, 2007	54.46	54.80	54.15	54.58	639,853	+0.13(+0.23%)
Dec 24, 2007	54.02	54.71	53.93	54.46	197,057	+0.15(+0.28%)
Dec 21, 2007	54.00	54.45	54.00	54.31	901,249	+0.53(+0.99%)
Dec 20, 2007	53.51	53.88	53.22	53.77	949,768	+0.36(+0.68%)
Dec 19, 2007	53.51	53.81	53.16	53.41	767,388	-0.52(-0.96%)
Dec 18, 2007	54.17	54.46	53.66	53.92	1,154,836	+0.09(+0.18%)
Dec 17, 2007	53.54	54.13	53.48	53.83	1,320,776	+0.03(+0.05%)
Dec 14, 2007	54.00	54.26	53.60	53.80	1,125,848	-0.62(-1.13%)
Dec 13, 2007	54.30	54.51	53.91	54.42	1,526,385	-0.94(-1.70%)
Dec 12, 2007	55.67	55.87	54.68	55.36	1,362,895	+1.23(+2.28%)
Dec 11, 2007	55.00	55.17	54.13	54.13	786,358	-0.87(-1.59%)
Dec 10, 2007	54.73	55.10	54.51	55.00	672,094	+0.33(+0.61%)
Dec 07, 2007	54.63	54.68	54.04	54.67	1,318,347	-0.25(-0.46%)
Dec 06, 2007	54.88	55.24	54.41	54.92	842,937	-0.31(-0.56%)
Dec 05, 2007	55.04	55.33	54.73	55.23	872,068	+0.19(+0.34%)
Dec 04, 2007	55.03	55.30	54.78	55.04	903,066	-1.14(-2.03%)

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.