Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	81.97	81.97	80.59	80.89	716,459	-1.51(-1.83%)
Feb 28, 2008	83.07	83.07	82.19	82.40	551,312	-1.71(-2.04%)
Feb 27, 2008	83.50	84.83	83.50	84.11	1,005,294	+0.54(+0.65%)
Feb 26, 2008	82.49	84.07	82.11	83.57	688,396	+0.00(+0.00%)
Feb 25, 2008	82.95	83.70	82.34	83.57	708,582	+1.05(+1.27%)
Feb 22, 2008	82.58	82.90	80.81	82.52	1,238,552	-0.06(-0.07%)
Feb 21, 2008	84.21	84.21	82.57	82.58	643,509	-1.82(-2.15%)
Feb 20, 2008	84.54	84.83	83.09	84.40	632,825	-2.05(-2.37%)
Feb 19, 2008	87.14	87.63	85.64	86.44	1,252,995	+3.73(+4.51%)
Feb 18, 2008	82.79	83.20	81.68	82.71	0	+0.00(+0.00%)
Feb 15, 2008	82.79	83.20	81.68	82.71	423,728	+1.10(+1.34%)
Feb 14, 2008	82.35	82.70	81.34	81.62	485,147	-0.52(-0.64%)
Feb 13, 2008	83.29	83.29	81.41	82.14	849,191	-1.44(-1.72%)
Feb 12, 2008	82.90	84.34	82.90	83.58	1,039,742	+1.39(+1.69%)
Feb 11, 2008	81.22	82.36	80.63	82.19	718,455	+1.24(+1.53%)
Feb 08, 2008	81.27	82.10	80.36	80.95	546,198	-1.30(-1.59%)
Feb 07, 2008	82.16	82.56	81.03	82.26	1,506,906	+1.94(+2.41%)
Feb 06, 2008	81.47	82.44	80.28	80.32	1,471,188	+1.80(+2.29%)
Feb 05, 2008	79.74	79.74	78.33	78.52	978,683	-2.85(-3.50%)
Feb 04, 2008	81.90	82.28	81.24	81.37	531,389	-0.45(-0.56%)
Feb 01, 2008	80.98	81.82	80.83	81.82	657,230	+1.10(+1.37%)
Jan 31, 2008	80.34	81.15	79.28	80.72	2,325,934	+2.68(+3.44%)
Jan 30, 2008	77.61	79.14	77.09	78.04	855,724	+0.67(+0.87%)
Jan 29, 2008	77.31	77.37	76.53	77.37	620,630	+1.21(+1.59%)
Jan 28, 2008	76.01	76.27	75.02	76.16	844,567	+0.15(+0.20%)
Jan 25, 2008	76.56	77.50	75.42	76.01	924,143	+1.71(+2.31%)
Jan 24, 2008	74.05	74.68	73.43	74.30	765,029	+0.34(+0.45%)
Jan 23, 2008	70.79	74.31	70.05	73.96	1,863,376	+1.74(+2.41%)
Jan 22, 2008	68.50	72.90	67.97	72.22	1,812,433	-2.08(-2.80%)
Jan 21, 2008	74.33	75.15	73.04	74.30	0	+0.00(+0.00%)
Jan 18, 2008	74.33	75.15	73.04	74.30	1,275,252	+0.82(+1.12%)
Jan 17, 2008	75.11	75.47	73.27	73.48	1,010,678	-0.49(-0.67%)
Jan 16, 2008	73.69	74.71	73.21	73.97	1,025,244	-0.89(-1.18%)
Jan 15, 2008	77.50	77.50	74.71	74.86	1,155,997	-2.73(-3.52%)
Jan 14, 2008	76.76	78.17	76.76	77.58	517,550	+0.88(+1.15%)
Jan 11, 2008	76.39	78.05	76.39	76.70	593,866	-1.08(-1.39%)
Jan 10, 2008	76.91	78.20	76.57	77.78	1,076,825	-1.39(-1.75%)
Jan 09, 2008	77.14	79.32	77.14	79.17	1,164,382	+2.38(+3.11%)
Jan 08, 2008	78.30	78.34	76.66	76.79	609,036	-1.07(-1.37%)
Jan 07, 2008	77.50	78.34	77.29	77.85	780,653	+0.39(+0.51%)
Jan 04, 2008	78.81	79.36	77.32	77.46	751,991	-2.21(-2.77%)
Jan 03, 2008	80.11	80.11	79.21	79.66	464,552	+0.33(+0.41%)
Jan 02, 2008	79.44	80.22	79.01	79.34	501,632	+0.22(+0.27%)
Jan 01, 2008	79.36	79.70	78.73	79.12	0	+0.00(+0.00%)
Dec 31, 2007	79.36	79.70	78.73	79.12	495,289	-0.32(-0.40%)
Dec 28, 2007	79.92	80.24	79.39	79.44	450,992	-0.69(-0.86%)
Dec 27, 2007	81.12	81.32	79.94	80.12	644,394	-1.01(-1.24%)
Dec 26, 2007	80.65	81.15	80.22	81.13	603,502	+1.21(+1.51%)
Dec 24, 2007	79.72	80.12	79.50	79.92	165,674	-0.11(-0.14%)
Dec 21, 2007	79.14	80.08	78.95	80.04	501,995	+1.15(+1.45%)
Dec 20, 2007	78.25	78.99	78.25	78.89	527,563	+0.21(+0.27%)
Dec 19, 2007	78.66	79.48	78.28	78.68	619,221	-0.53(-0.67%)
Dec 18, 2007	78.81	79.57	78.10	79.21	601,752	+0.82(+1.05%)
Dec 17, 2007	78.99	79.67	78.28	78.39	603,785	-0.83(-1.04%)
Dec 14, 2007	81.63	81.63	79.00	79.22	1,360,404	-3.08(-3.74%)
Dec 13, 2007	82.72	82.82	81.74	82.29	587,357	-1.56(-1.86%)
Dec 12, 2007	84.06	85.69	83.21	83.85	698,569	+1.16(+1.40%)
Dec 11, 2007	85.56	85.56	82.64	82.70	784,070	-2.96(-3.45%)
Dec 10, 2007	84.65	85.84	84.65	85.65	712,017	+0.54(+0.64%)
Dec 07, 2007	85.14	85.37	84.84	85.11	436,966	+0.59(+0.70%)
Dec 06, 2007	82.96	84.63	82.96	84.52	389,895	+0.81(+0.97%)
Dec 05, 2007	82.64	84.10	82.64	83.71	539,359	+1.20(+1.45%)
Dec 04, 2007	81.97	82.70	81.97	82.51	391,058	-0.15(-0.18%)

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.