Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	55.28	55.35	54.08	54.69	124,137,344	-1.16(-2.08%)
Feb 28, 2008	56.20	56.50	55.58	55.85	86,492,896	-0.86(-1.51%)
Feb 27, 2008	56.26	57.37	56.16	56.71	107,260,992	-0.02(-0.04%)
Feb 26, 2008	55.89	57.34	55.84	56.73	116,996,584	+0.52(+0.93%)
Feb 25, 2008	55.10	56.39	54.82	56.20	96,152,432	+1.11(+2.02%)
Feb 22, 2008	55.20	55.21	54.04	55.09	106,050,960	-0.02(-0.03%)
Feb 21, 2008	56.59	56.98	54.99	55.11	107,899,760	-1.10(-1.95%)
Feb 20, 2008	55.23	56.32	54.93	56.20	89,654,976	+0.03(+0.06%)
Feb 19, 2008	56.29	56.40	55.29	56.17	63,868,008	+0.68(+1.23%)
Feb 18, 2008	55.43	55.70	54.92	55.49	0	+0.00(+0.00%)
Feb 15, 2008	55.43	55.70	54.92	55.49	81,276,672	-0.25(-0.44%)
Feb 14, 2008	57.26	57.32	55.61	55.74	98,604,592	-1.33(-2.32%)
Feb 13, 2008	56.40	57.14	56.15	57.06	108,585,000	+1.14(+2.05%)
Feb 12, 2008	55.67	56.43	55.37	55.92	96,396,264	+0.66(+1.19%)
Feb 11, 2008	55.32	55.75	54.58	55.26	101,556,720	-0.07(-0.13%)
Feb 08, 2008	55.55	56.10	54.80	55.33	108,907,624	-0.35(-0.63%)
Feb 07, 2008	54.51	56.01	54.38	55.68	158,617,504	+0.91(+1.67%)
Feb 06, 2008	55.93	56.29	54.67	54.77	122,461,048	-0.79(-1.42%)
Feb 05, 2008	56.14	56.84	55.43	55.55	158,644,432	-1.46(-2.56%)
Feb 04, 2008	57.61	57.66	56.93	57.01	68,729,032	-0.67(-1.16%)
Feb 01, 2008	56.65	57.88	56.39	57.68	126,679,328	+1.34(+2.38%)
Jan 31, 2008	54.09	56.83	54.00	56.34	148,117,904	+1.37(+2.48%)
Jan 30, 2008	55.37	56.71	54.88	54.97	158,709,312	-0.70(-1.26%)
Jan 29, 2008	55.90	55.90	54.89	55.67	94,847,496	+0.14(+0.26%)
Jan 28, 2008	54.26	55.57	53.77	55.53	102,299,568	+1.15(+2.12%)
Jan 25, 2008	55.56	55.77	54.07	54.38	120,166,104	-0.40(-0.72%)
Jan 24, 2008	55.18	55.78	54.23	54.78	143,118,288	-0.04(-0.07%)
Jan 23, 2008	51.86	55.58	51.69	54.81	230,540,640	+1.81(+3.42%)
Jan 22, 2008	51.20	54.11	50.98	53.00	190,062,752	-0.38(-0.71%)
Jan 21, 2008	54.10	54.65	52.65	53.39	0	+0.00(+0.00%)
Jan 18, 2008	54.10	54.65	52.65	53.39	166,044,800	-0.52(-0.97%)
Jan 17, 2008	55.58	55.67	53.75	53.91	155,234,560	-1.34(-2.43%)
Jan 16, 2008	54.99	56.16	54.58	55.25	170,886,144	+0.02(+0.04%)
Jan 15, 2008	55.50	55.72	54.85	55.23	119,977,824	-1.00(-1.78%)
Jan 14, 2008	56.40	56.54	55.80	56.23	89,500,432	+0.46(+0.83%)
Jan 11, 2008	56.61	56.78	55.52	55.77	151,499,168	-1.15(-2.02%)
Jan 10, 2008	55.68	57.44	55.48	56.92	193,755,392	+0.75(+1.33%)
Jan 09, 2008	55.54	56.39	54.50	56.17	176,586,928	+0.56(+1.01%)
Jan 08, 2008	57.44	58.19	55.61	55.61	197,948,160	-1.77(-3.09%)
Jan 07, 2008	57.40	57.86	56.44	57.38	175,874,048	+0.13(+0.22%)
Jan 04, 2008	58.17	58.24	56.87	57.25	155,496,464	-1.78(-3.01%)
Jan 03, 2008	59.78	60.06	58.79	59.03	98,258,104	-0.66(-1.10%)
Jan 02, 2008	60.48	60.76	59.24	59.69	118,694,296	-0.60(-1.00%)
Jan 01, 2008	60.72	61.00	60.02	60.29	0	+0.00(+0.00%)
Dec 31, 2007	60.72	61.00	60.02	60.29	93,091,800	-0.51(-0.84%)
Dec 28, 2007	61.88	61.95	60.80	60.80	60,679,072	-0.66(-1.07%)
Dec 27, 2007	62.63	62.80	61.08	61.46	90,003,488	-1.71(-2.70%)
Dec 26, 2007	62.61	63.41	62.51	63.17	82,496,384	+0.29(+0.47%)
Dec 24, 2007	62.51	63.00	62.42	62.88	37,606,964	+0.45(+0.73%)
Dec 21, 2007	61.85	62.42	61.66	62.42	105,046,688	+1.40(+2.29%)
Dec 20, 2007	60.53	61.16	59.42	61.03	153,579,328	+0.96(+1.60%)
Dec 19, 2007	59.64	60.14	59.34	60.06	108,096,760	+0.37(+0.61%)
Dec 18, 2007	59.30	59.89	58.25	59.70	144,174,608	+1.05(+1.79%)
Dec 17, 2007	59.42	59.73	58.57	58.65	90,199,688	-0.91(-1.53%)
Dec 14, 2007	60.17	61.05	59.52	59.56	95,524,216	-1.18(-1.95%)
Dec 13, 2007	60.57	61.07	60.07	60.75	113,111,624	-0.33(-0.55%)
Dec 12, 2007	62.51	62.59	60.43	61.08	141,666,320	+0.46(+0.76%)
Dec 11, 2007	62.96	63.20	60.56	60.62	151,555,808	-2.21(-3.51%)
Dec 10, 2007	62.34	62.94	62.11	62.83	62,882,256	+0.60(+0.96%)
Dec 07, 2007	62.51	62.58	61.85	62.23	74,447,472	+0.09(+0.14%)
Dec 06, 2007	60.53	62.30	60.49	62.15	117,357,768	+1.44(+2.37%)
Dec 05, 2007	60.51	60.85	59.98	60.71	88,382,072	+1.14(+1.92%)
Dec 04, 2007	59.58	60.01	59.21	59.56	72,614,944	-0.60(-0.99%)

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.