Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	48.46	48.47	47.12	47.36	2,870,279	-1.53(-3.12%)
Feb 28, 2008	49.70	49.95	48.70	48.89	1,639,044	-1.08(-2.16%)
Feb 27, 2008	49.94	50.69	49.26	49.96	1,976,690	-0.18(-0.35%)
Feb 26, 2008	50.25	50.90	49.74	50.14	2,370,139	-0.48(-0.94%)
Feb 25, 2008	49.08	50.87	48.70	50.62	3,254,960	+1.41(+2.86%)
Feb 22, 2008	49.72	49.72	47.56	49.21	4,171,588	-0.79(-1.58%)
Feb 21, 2008	51.43	51.46	49.90	50.00	2,024,672	-1.14(-2.23%)
Feb 20, 2008	49.52	51.31	49.37	51.14	2,832,504	+1.26(+2.53%)
Feb 19, 2008	51.72	51.82	49.73	49.88	2,836,743	-1.00(-1.97%)
Feb 18, 2008	50.98	50.98	49.86	50.88	2,120,414	+0.00(+0.00%)
Feb 15, 2008	50.98	50.98	49.86	50.88	2,120,414	-0.06(-0.12%)
Feb 14, 2008	51.33	51.89	50.63	50.94	2,552,821	-0.16(-0.32%)
Feb 13, 2008	50.94	51.11	49.61	51.11	2,666,895	+0.66(+1.30%)
Feb 12, 2008	49.59	50.96	49.38	50.45	2,742,382	+1.02(+2.05%)
Feb 11, 2008	49.31	49.83	48.62	49.43	1,532,592	+0.04(+0.09%)
Feb 08, 2008	50.05	50.36	48.77	49.39	2,431,979	-1.18(-2.34%)
Feb 07, 2008	48.79	51.04	48.43	50.57	2,962,762	+1.69(+3.47%)
Feb 06, 2008	49.80	49.86	48.33	48.88	2,913,604	+0.09(+0.19%)
Feb 05, 2008	49.70	50.59	48.72	48.79	2,260,433	-2.01(-3.96%)
Feb 04, 2008	51.53	51.53	50.53	50.80	1,726,951	-0.88(-1.71%)
Feb 01, 2008	51.74	52.29	50.56	51.68	3,775,114	+0.31(+0.60%)
Jan 31, 2008	49.91	51.85	49.15	51.37	4,284,506	+0.76(+1.49%)
Jan 30, 2008	50.37	52.04	49.58	50.62	4,043,766	+0.36(+0.71%)
Jan 29, 2008	49.55	50.32	48.65	50.26	2,552,365	+0.87(+1.76%)
Jan 28, 2008	48.79	49.74	48.09	49.39	4,319,319	+0.76(+1.57%)
Jan 25, 2008	49.77	50.33	48.09	48.63	3,226,583	-0.55(-1.12%)
Jan 24, 2008	50.03	50.08	48.59	49.18	5,524,423	-0.69(-1.39%)
Jan 23, 2008	47.73	51.01	46.43	49.87	4,839,246	+0.86(+1.76%)
Jan 22, 2008	47.65	50.03	46.31	49.01	5,182,273	+0.55(+1.13%)
Jan 21, 2008	49.47	51.32	47.81	48.47	4,305,024	+0.00(+0.00%)
Jan 18, 2008	49.47	51.32	47.81	48.47	4,305,024	-1.60(-3.20%)
Jan 17, 2008	51.18	52.16	49.73	50.07	4,542,927	-0.72(-1.42%)
Jan 16, 2008	48.40	52.38	48.39	50.79	5,597,258	+1.93(+3.94%)
Jan 15, 2008	50.91	50.91	48.68	48.86	4,331,464	-2.96(-5.70%)
Jan 14, 2008	52.24	52.32	51.29	51.82	3,172,198	-0.11(-0.20%)
Jan 11, 2008	51.48	52.83	50.98	51.92	2,623,119	-0.32(-0.60%)
Jan 10, 2008	50.46	53.36	50.35	52.24	4,261,920	+1.13(+2.21%)
Jan 09, 2008	50.03	51.32	49.31	51.11	5,448,160	+1.29(+2.59%)
Jan 08, 2008	51.92	52.44	49.75	49.82	3,255,490	-1.74(-3.37%)
Jan 07, 2008	51.66	52.27	50.47	51.56	2,505,717	+0.33(+0.64%)
Jan 04, 2008	52.93	53.22	51.23	51.23	3,239,670	-2.03(-3.81%)
Jan 03, 2008	51.97	54.01	51.96	53.26	3,799,914	+1.40(+2.70%)
Jan 02, 2008	53.54	53.82	51.77	51.86	2,377,898	-1.76(-3.29%)
Jan 01, 2008	53.49	54.32	53.07	53.63	1,367,786	+0.00(+0.00%)
Dec 31, 2007	53.49	54.32	53.07	53.63	1,350,988	-0.10(-0.18%)
Dec 28, 2007	54.66	54.82	53.56	53.72	1,125,280	-0.32(-0.58%)
Dec 27, 2007	54.70	54.82	54.04	54.04	1,231,197	-0.95(-1.72%)
Dec 26, 2007	54.89	55.14	54.07	54.98	810,996	+0.14(+0.26%)
Dec 24, 2007	54.73	55.36	54.54	54.84	583,033	+0.66(+1.21%)
Dec 21, 2007	53.68	54.59	53.01	54.19	3,576,775	+0.63(+1.18%)
Dec 20, 2007	53.57	53.82	52.52	53.56	2,560,246	+0.84(+1.59%)
Dec 19, 2007	51.90	53.14	51.62	52.72	1,796,859	+0.67(+1.29%)
Dec 18, 2007	52.04	52.83	50.64	52.04	2,944,742	-0.10(-0.19%)
Dec 17, 2007	52.30	53.09	52.01	52.14	2,471,845	-0.67(-1.26%)
Dec 14, 2007	54.16	54.36	52.78	52.81	2,546,123	-1.46(-2.68%)
Dec 13, 2007	54.10	54.63	52.95	54.26	2,352,239	-0.04(-0.08%)
Dec 12, 2007	55.08	55.49	53.29	54.31	2,478,831	+0.73(+1.36%)
Dec 11, 2007	56.25	56.44	53.54	53.58	2,898,198	-2.60(-4.64%)
Dec 10, 2007	54.88	56.29	54.88	56.18	3,357,760	+1.30(+2.37%)
Dec 07, 2007	56.36	56.36	54.88	54.88	3,141,092	-1.13(-2.01%)
Dec 06, 2007	55.40	56.16	55.02	56.01	2,754,128	+0.29(+0.53%)
Dec 05, 2007	54.77	55.92	54.31	55.71	4,643,627	-0.61(-1.08%)
Dec 04, 2007	55.64	56.69	55.19	56.32	2,306,923	+0.08(+0.14%)

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.