Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	43.65	43.77	42.85	42.95	188,602,032	-1.17(-2.65%)
Feb 28, 2008	44.11	44.53	43.95	44.12	129,009,448	-0.17(-0.38%)
Feb 27, 2008	43.77	44.46	43.67	44.29	125,498,408	+0.22(+0.50%)
Feb 26, 2008	43.65	44.48	43.37	44.07	148,330,496	+0.17(+0.39%)
Feb 25, 2008	43.62	44.07	43.34	43.90	121,347,392	+0.22(+0.50%)
Feb 22, 2008	43.67	43.69	42.60	43.68	157,352,560	+0.16(+0.37%)
Feb 21, 2008	44.36	44.47	43.34	43.52	127,824,096	-0.42(-0.96%)
Feb 20, 2008	43.25	44.09	43.24	43.94	137,301,104	+0.20(+0.46%)
Feb 19, 2008	44.39	44.50	43.27	43.74	110,420,184	-0.08(-0.18%)
Feb 18, 2008	43.77	43.98	43.45	43.82	100,053,232	+0.00(+0.00%)
Feb 15, 2008	43.77	43.98	43.45	43.82	100,032,960	-0.15(-0.34%)
Feb 14, 2008	44.84	44.85	43.89	43.97	170,775,264	-0.81(-1.81%)
Feb 13, 2008	44.39	44.88	44.16	44.78	148,499,776	+0.96(+2.19%)
Feb 12, 2008	44.33	44.68	43.51	43.82	145,340,928	-0.25(-0.57%)
Feb 11, 2008	43.78	44.22	43.54	44.07	119,514,176	+0.47(+1.08%)
Feb 08, 2008	43.18	43.77	42.94	43.60	173,694,304	+0.49(+1.14%)
Feb 07, 2008	42.35	43.79	42.15	43.11	286,247,232	+0.30(+0.70%)
Feb 06, 2008	43.92	44.17	42.77	42.81	177,852,000	-0.86(-1.97%)
Feb 05, 2008	44.12	44.60	43.64	43.67	188,896,208	-1.28(-2.85%)
Feb 04, 2008	45.58	45.61	44.94	44.95	100,116,848	-0.64(-1.40%)
Feb 01, 2008	45.52	45.88	44.88	45.59	161,882,592	+0.46(+1.02%)
Jan 31, 2008	43.87	45.59	43.82	45.13	246,141,376	+0.76(+1.71%)
Jan 30, 2008	44.24	45.32	44.18	44.37	220,464,016	-0.04(-0.09%)
Jan 29, 2008	44.56	44.68	44.04	44.41	138,474,928	+0.08(+0.18%)
Jan 28, 2008	44.02	44.44	43.57	44.33	163,443,696	+0.34(+0.77%)
Jan 25, 2008	45.86	45.87	43.94	43.99	199,261,760	-0.92(-2.05%)
Jan 24, 2008	44.19	44.93	44.06	44.91	250,152,896	+0.89(+2.02%)
Jan 23, 2008	42.54	44.15	41.61	44.02	389,946,368	-0.16(-0.36%)
Jan 22, 2008	42.83	44.77	42.73	44.18	325,446,976	-1.17(-2.58%)
Jan 21, 2008	45.64	46.14	44.76	45.35	273,063,200	+0.00(+0.00%)
Jan 18, 2008	45.64	46.14	44.76	45.35	272,960,960	-0.06(-0.13%)
Jan 17, 2008	46.24	46.58	45.20	45.41	254,150,048	-0.64(-1.39%)
Jan 16, 2008	46.19	46.91	45.46	46.05	265,633,280	-0.50(-1.07%)
Jan 15, 2008	47.38	47.52	46.35	46.55	241,517,600	-1.32(-2.76%)
Jan 14, 2008	47.69	48.01	47.31	47.87	167,945,024	+0.82(+1.74%)
Jan 11, 2008	47.72	47.77	46.70	47.05	211,662,560	-0.94(-1.96%)
Jan 10, 2008	47.42	48.41	47.29	47.99	249,919,056	+0.07(+0.15%)
Jan 09, 2008	47.09	47.96	46.46	47.92	254,000,864	+1.00(+2.13%)
Jan 08, 2008	48.29	48.76	46.92	46.92	261,405,392	-1.25(-2.59%)
Jan 07, 2008	48.41	48.60	47.43	48.17	234,998,768	-0.23(-0.48%)
Jan 04, 2008	49.79	49.83	48.21	48.40	212,586,384	-2.22(-4.39%)
Jan 03, 2008	50.40	50.76	50.15	50.62	114,038,752	+0.17(+0.34%)
Jan 02, 2008	51.27	51.47	50.13	50.45	152,313,552	-0.77(-1.50%)
Jan 01, 2008	51.56	51.68	51.21	51.22	70,137,776	+0.00(+0.00%)
Dec 31, 2007	51.56	51.68	51.21	51.22	70,116,736	-0.64(-1.23%)
Dec 28, 2007	52.04	52.16	51.43	51.86	67,552,712	-0.07(-0.13%)
Dec 27, 2007	52.33	52.50	51.71	51.93	65,769,576	-0.57(-1.09%)
Dec 26, 2007	52.15	52.63	52.00	52.50	58,469,756	+0.26(+0.50%)
Dec 24, 2007	52.01	52.40	51.95	52.24	34,499,892	+0.39(+0.75%)
Dec 21, 2007	51.71	51.90	51.48	51.85	107,576,896	+0.95(+1.87%)
Dec 20, 2007	50.67	50.96	50.20	50.90	166,928,592	+1.02(+2.04%)
Dec 19, 2007	49.89	50.20	49.61	49.88	137,927,920	-0.01(-0.02%)
Dec 18, 2007	50.24	50.27	49.18	49.89	154,215,632	+0.16(+0.32%)
Dec 17, 2007	50.78	50.99	49.71	49.73	134,281,088	-1.24(-2.43%)
Dec 14, 2007	51.09	51.60	50.92	50.97	128,374,584	-0.53(-1.03%)
Dec 13, 2007	51.33	51.63	50.98	51.50	153,491,744	-0.28(-0.54%)
Dec 12, 2007	52.25	52.43	50.89	51.78	162,912,720	+0.46(+0.90%)
Dec 11, 2007	52.61	52.84	51.21	51.32	166,906,496	-1.22(-2.32%)
Dec 10, 2007	52.44	52.69	52.32	52.54	75,583,672	+0.21(+0.40%)
Dec 07, 2007	52.29	52.54	52.08	52.33	88,974,752	+0.01(+0.02%)
Dec 06, 2007	51.63	52.37	51.61	52.32	99,727,224	+0.75(+1.45%)
Dec 05, 2007	51.20	52.00	51.16	51.57	137,495,312	+0.90(+1.78%)
Dec 04, 2007	50.46	50.94	50.38	50.67	113,324,960	-0.21(-0.41%)

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.