Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	46.29	46.58	44.83	45.01	4,040,791	-1.63(-3.50%)
Feb 28, 2008	46.68	47.08	46.44	46.64	2,294,689	-0.46(-0.98%)
Feb 27, 2008	47.06	48.00	46.94	47.10	3,559,892	-0.32(-0.67%)
Feb 26, 2008	46.63	47.57	46.63	47.42	3,605,115	+0.39(+0.83%)
Feb 25, 2008	45.76	47.13	45.56	47.03	4,669,312	+1.54(+3.39%)
Feb 22, 2008	46.23	46.43	44.58	45.49	5,819,344	-0.58(-1.26%)
Feb 21, 2008	47.37	47.39	46.01	46.07	2,921,292	-1.23(-2.61%)
Feb 20, 2008	46.73	47.57	46.18	47.30	4,096,908	+0.50(+1.07%)
Feb 19, 2008	46.20	46.91	46.20	46.80	5,605,481	+0.67(+1.46%)
Feb 18, 2008	44.42	46.49	44.33	46.13	0	+0.00(+0.00%)
Feb 15, 2008	44.42	46.49	44.33	46.13	7,939,267	+1.47(+3.29%)
Feb 14, 2008	45.13	45.19	44.35	44.66	5,697,093	-0.04(-0.08%)
Feb 13, 2008	45.18	45.20	43.28	44.70	13,012,588	-1.20(-2.61%)
Feb 12, 2008	45.66	46.16	45.42	45.90	5,160,650	+0.43(+0.94%)
Feb 11, 2008	45.95	45.97	45.04	45.47	5,208,684	-0.54(-1.16%)
Feb 08, 2008	47.26	47.29	45.51	46.00	4,985,482	-1.14(-2.42%)
Feb 07, 2008	48.34	48.55	44.46	47.15	10,584,728	-1.20(-2.48%)
Feb 06, 2008	48.40	48.78	47.85	48.35	4,585,945	+0.75(+1.58%)
Feb 05, 2008	47.56	48.79	47.45	47.59	3,589,530	-0.71(-1.47%)
Feb 04, 2008	48.30	48.75	47.49	48.30	2,912,299	+0.01(+0.02%)
Feb 01, 2008	48.26	48.82	47.54	48.29	4,019,353	-0.04(-0.08%)
Jan 31, 2008	48.14	48.77	46.90	48.33	4,101,603	-0.19(-0.39%)
Jan 30, 2008	48.71	49.65	48.42	48.52	2,394,841	-0.49(-1.00%)
Jan 29, 2008	48.82	49.26	48.65	49.01	2,795,418	+0.44(+0.92%)
Jan 28, 2008	47.88	48.92	47.26	48.56	3,889,709	+0.83(+1.75%)
Jan 25, 2008	48.99	48.99	47.56	47.73	4,086,503	-0.79(-1.63%)
Jan 24, 2008	49.32	49.82	47.72	48.52	4,143,413	-0.58(-1.18%)
Jan 23, 2008	46.97	49.50	46.06	49.10	7,554,633	+0.62(+1.27%)
Jan 22, 2008	49.00	49.35	47.44	48.48	5,916,288	-2.41(-4.74%)
Jan 21, 2008	51.81	52.61	50.36	50.90	0	+0.00(+0.00%)
Jan 18, 2008	51.81	52.61	50.36	50.90	4,127,313	-0.67(-1.30%)
Jan 17, 2008	52.89	52.97	51.35	51.57	6,295,571	-1.28(-2.42%)
Jan 16, 2008	50.72	53.51	50.69	52.85	8,400,727	+1.79(+3.50%)
Jan 15, 2008	51.94	52.60	50.96	51.06	5,701,174	-1.42(-2.71%)
Jan 14, 2008	53.32	53.54	52.15	52.48	5,217,149	-0.52(-0.98%)
Jan 11, 2008	53.32	54.26	52.90	53.00	3,768,272	-0.71(-1.32%)
Jan 10, 2008	52.71	53.76	52.48	53.71	2,739,292	+0.72(+1.35%)
Jan 09, 2008	52.95	53.65	52.49	52.99	5,409,779	+0.05(+0.10%)
Jan 08, 2008	52.72	53.94	52.63	52.94	5,933,090	+0.38(+0.73%)
Jan 07, 2008	51.00	52.72	50.77	52.56	4,222,234	+1.77(+3.48%)
Jan 04, 2008	51.38	51.83	50.71	50.79	3,440,362	-1.13(-2.17%)
Jan 03, 2008	51.47	52.32	51.44	51.91	1,912,406	+0.52(+1.01%)
Jan 02, 2008	52.46	52.59	51.10	51.39	2,778,568	-0.99(-1.89%)
Jan 01, 2008	52.23	52.61	52.13	52.38	0	+0.00(+0.00%)
Dec 31, 2007	52.23	52.61	52.13	52.38	1,248,716	-0.13(-0.24%)
Dec 28, 2007	52.85	53.04	52.21	52.51	1,133,213	+0.08(+0.16%)
Dec 27, 2007	53.22	53.34	52.37	52.43	1,219,178	-0.94(-1.77%)
Dec 26, 2007	53.09	53.47	52.67	53.37	1,313,647	+0.38(+0.72%)
Dec 24, 2007	53.27	53.38	52.85	52.99	735,459	-0.14(-0.26%)
Dec 21, 2007	53.02	53.31	52.49	53.13	3,956,141	+0.42(+0.79%)
Dec 20, 2007	52.31	52.98	52.31	52.71	2,842,153	+0.67(+1.29%)
Dec 19, 2007	52.76	52.76	52.04	52.04	2,249,303	-0.34(-0.64%)
Dec 18, 2007	52.23	52.69	51.97	52.37	2,643,951	+0.56(+1.09%)
Dec 17, 2007	52.68	52.68	51.77	51.81	2,309,095	-0.68(-1.30%)
Dec 14, 2007	52.69	53.13	52.30	52.49	3,485,120	-0.09(-0.17%)
Dec 13, 2007	52.25	52.64	52.04	52.58	3,890,901	+0.18(+0.35%)
Dec 12, 2007	53.52	53.62	52.11	52.40	5,325,903	-0.15(-0.29%)
Dec 11, 2007	54.42	54.44	52.48	52.56	4,535,219	-1.67(-3.08%)
Dec 10, 2007	53.73	54.35	53.13	54.23	3,371,063	+0.75(+1.41%)
Dec 07, 2007	53.08	54.00	52.96	53.47	3,666,629	+0.41(+0.77%)
Dec 06, 2007	52.17	53.06	51.99	53.06	2,838,326	+1.05(+2.02%)
Dec 05, 2007	51.29	52.15	51.29	52.01	2,942,475	+1.10(+2.16%)
Dec 04, 2007	51.11	51.36	50.45	50.91	3,429,554	-0.40(-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.