Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	54.85	55.87	53.59	54.12	2,129,246	-1.20(-2.17%)
Feb 28, 2008	56.69	56.69	55.16	55.32	2,819,218	-1.89(-3.31%)
Feb 27, 2008	56.61	57.28	55.95	57.21	2,979,029	+0.54(+0.95%)
Feb 26, 2008	55.51	56.86	55.32	56.68	2,054,545	+1.01(+1.81%)
Feb 25, 2008	54.62	55.84	54.13	55.67	3,074,531	+1.58(+2.93%)
Feb 22, 2008	53.52	54.18	52.75	54.09	2,002,783	+0.68(+1.27%)
Feb 21, 2008	54.12	54.94	53.23	53.41	2,608,003	-0.38(-0.71%)
Feb 20, 2008	51.70	54.06	51.48	53.79	3,246,126	+1.75(+3.35%)
Feb 19, 2008	53.12	53.28	51.91	52.05	3,361,524	-0.57(-1.09%)
Feb 18, 2008	52.11	53.72	52.01	52.62	0	+0.00(+0.00%)
Feb 15, 2008	52.11	53.72	52.01	52.62	4,978,646	-0.46(-0.87%)
Feb 14, 2008	55.15	55.15	53.05	53.08	3,850,878	-1.95(-3.55%)
Feb 13, 2008	56.22	56.29	54.49	55.04	2,213,208	-0.47(-0.84%)
Feb 12, 2008	55.76	56.67	55.10	55.50	2,210,201	-0.55(-0.98%)
Feb 11, 2008	54.59	56.10	53.76	56.05	2,540,197	+1.51(+2.78%)
Feb 08, 2008	54.67	55.78	54.09	54.54	3,173,916	-0.54(-0.98%)
Feb 07, 2008	53.33	55.63	52.95	55.08	4,363,656	+2.44(+4.63%)
Feb 06, 2008	54.69	55.20	52.39	52.64	3,888,625	-1.74(-3.20%)
Feb 05, 2008	54.77	55.64	54.11	54.38	3,006,221	-1.26(-2.27%)
Feb 04, 2008	57.07	57.21	55.00	55.64	4,038,032	-1.64(-2.86%)
Feb 01, 2008	55.84	57.28	55.52	57.28	3,246,907	+1.72(+3.10%)
Jan 31, 2008	52.90	56.28	52.88	55.56	3,586,304	+1.71(+3.18%)
Jan 30, 2008	54.52	55.31	53.66	53.85	2,801,626	-1.02(-1.86%)
Jan 29, 2008	54.73	55.59	54.16	54.87	2,739,990	+0.21(+0.38%)
Jan 28, 2008	52.70	54.71	52.12	54.66	2,048,095	+2.05(+3.90%)
Jan 25, 2008	54.27	55.05	52.08	52.61	3,489,627	-1.61(-2.97%)
Jan 24, 2008	54.32	54.72	53.16	54.22	4,389,216	+0.06(+0.12%)
Jan 23, 2008	50.44	54.42	50.00	54.16	4,984,564	+2.65(+5.14%)
Jan 22, 2008	46.11	52.25	46.11	51.51	6,373,880	+2.23(+4.52%)
Jan 21, 2008	50.86	51.39	48.91	49.28	0	+0.00(+0.00%)
Jan 18, 2008	50.86	51.39	48.91	49.28	4,538,960	-1.12(-2.23%)
Jan 17, 2008	50.80	51.27	50.18	50.41	3,385,704	+0.15(+0.29%)
Jan 16, 2008	48.68	50.92	48.68	50.26	3,350,254	+1.26(+2.56%)
Jan 15, 2008	49.37	49.56	48.67	49.00	2,692,944	-0.82(-1.65%)
Jan 14, 2008	50.06	50.23	49.35	49.83	1,867,600	+0.36(+0.73%)
Jan 11, 2008	50.82	50.85	49.09	49.46	3,175,457	-1.75(-3.42%)
Jan 10, 2008	52.22	52.35	49.95	51.22	5,553,359	-1.19(-2.28%)
Jan 09, 2008	51.52	52.45	50.09	52.41	3,508,020	+0.95(+1.84%)
Jan 08, 2008	53.23	54.26	51.37	51.46	2,441,218	-1.29(-2.45%)
Jan 07, 2008	52.33	53.02	51.04	52.75	3,946,921	+0.64(+1.23%)
Jan 04, 2008	53.09	53.23	51.44	52.11	2,797,104	-1.63(-3.03%)
Jan 03, 2008	55.08	55.58	53.49	53.74	1,952,115	-1.28(-2.32%)
Jan 02, 2008	55.59	55.93	54.69	55.01	1,789,491	-0.81(-1.45%)
Jan 01, 2008	55.65	56.61	55.25	55.82	0	+0.00(+0.00%)
Dec 31, 2007	55.65	56.61	55.25	55.82	967,600	-0.01(-0.01%)
Dec 28, 2007	56.26	56.61	55.51	55.83	1,115,788	-0.36(-0.65%)
Dec 27, 2007	57.51	57.51	56.17	56.19	1,715,133	-1.42(-2.47%)
Dec 26, 2007	58.23	58.23	56.95	57.62	1,127,522	-0.91(-1.56%)
Dec 24, 2007	57.86	58.62	57.44	58.53	828,753	+0.67(+1.16%)
Dec 21, 2007	57.84	58.37	57.57	57.86	2,442,957	+0.45(+0.79%)
Dec 20, 2007	57.72	57.72	56.54	57.41	1,436,321	+0.27(+0.48%)
Dec 19, 2007	57.52	57.81	56.67	57.14	1,356,297	-0.10(-0.18%)
Dec 18, 2007	57.24	57.72	56.71	57.24	2,085,318	+0.52(+0.92%)
Dec 17, 2007	56.64	57.68	56.36	56.72	1,509,273	-0.29(-0.50%)
Dec 14, 2007	56.60	57.74	56.40	57.00	2,052,124	-0.43(-0.74%)
Dec 13, 2007	56.50	57.59	56.39	57.43	2,274,253	+0.54(+0.94%)
Dec 12, 2007	57.92	58.76	55.94	56.89	1,763,814	+0.54(+0.97%)
Dec 11, 2007	59.01	59.01	56.09	56.35	2,778,409	-2.46(-4.18%)
Dec 10, 2007	57.95	58.92	57.46	58.80	1,716,116	+1.14(+1.97%)
Dec 07, 2007	57.46	58.34	57.23	57.67	1,480,410	+0.43(+0.76%)
Dec 06, 2007	56.91	57.60	56.00	57.23	2,163,190	+0.70(+1.23%)
Dec 05, 2007	57.18	57.72	56.31	56.54	2,434,375	-0.23(-0.41%)
Dec 04, 2007	55.96	57.51	55.67	56.77	2,004,699	+0.36(+0.64%)

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.