Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	61.79	61.79	59.77	60.36	2,223,812	-2.26(-3.62%)
Feb 28, 2008	62.54	63.07	61.74	62.62	1,755,817	-0.26(-0.41%)
Feb 27, 2008	62.94	64.56	61.74	62.88	2,404,851	-0.55(-0.86%)
Feb 26, 2008	61.03	64.34	60.65	63.43	3,595,089	+1.59(+2.58%)
Feb 25, 2008	60.79	62.12	59.24	61.83	3,088,996	+1.31(+2.16%)
Feb 22, 2008	59.86	60.79	58.70	60.53	3,819,909	+0.81(+1.36%)
Feb 21, 2008	59.73	61.29	58.44	59.71	6,312,794	+4.04(+7.27%)
Feb 20, 2008	54.19	56.37	53.69	55.67	2,604,188	+0.93(+1.70%)
Feb 19, 2008	54.24	55.39	53.82	54.74	2,352,075	+1.23(+2.29%)
Feb 18, 2008	53.74	54.12	52.40	53.51	0	+0.00(+0.00%)
Feb 15, 2008	53.74	54.12	52.40	53.51	2,203,757	-0.33(-0.61%)
Feb 14, 2008	52.42	54.40	52.42	53.84	3,074,826	+1.55(+2.96%)
Feb 13, 2008	51.75	52.73	51.44	52.29	1,903,049	+0.95(+1.85%)
Feb 12, 2008	50.56	53.07	50.56	51.35	2,626,075	+1.15(+2.28%)
Feb 11, 2008	49.91	50.34	48.62	50.20	1,314,011	+1.11(+2.26%)
Feb 08, 2008	48.76	50.43	48.50	49.09	1,926,611	-0.03(-0.05%)
Feb 07, 2008	48.98	49.90	48.02	49.12	2,985,316	-0.04(-0.09%)
Feb 06, 2008	50.46	51.27	48.86	49.16	2,521,985	-1.06(-2.10%)
Feb 05, 2008	52.42	52.42	49.95	50.22	2,134,315	-3.04(-5.71%)
Feb 04, 2008	54.73	55.47	52.49	53.26	2,476,470	-0.93(-1.72%)
Feb 01, 2008	52.70	54.89	52.41	54.19	3,157,144	+1.75(+3.34%)
Jan 31, 2008	49.43	52.87	47.87	52.44	2,911,756	+2.65(+5.32%)
Jan 30, 2008	51.66	51.66	49.24	49.79	3,185,810	-1.34(-2.63%)
Jan 29, 2008	50.50	51.87	49.66	51.13	2,518,170	+1.55(+3.12%)
Jan 28, 2008	50.10	50.10	47.60	49.58	1,803,544	+0.58(+1.19%)
Jan 25, 2008	50.07	50.74	48.41	49.00	2,565,902	+1.19(+2.49%)
Jan 24, 2008	46.98	49.04	46.82	47.81	2,752,931	+1.10(+2.36%)
Jan 23, 2008	45.19	46.98	42.53	46.71	4,002,521	+0.07(+0.15%)
Jan 22, 2008	41.62	47.25	41.61	46.64	4,119,583	+1.07(+2.36%)
Jan 21, 2008	45.65	46.94	44.12	45.57	0	+0.00(+0.00%)
Jan 18, 2008	45.65	46.94	44.12	45.57	3,219,963	+1.55(+3.52%)
Jan 17, 2008	48.77	49.37	43.75	44.02	4,213,399	-4.55(-9.36%)
Jan 16, 2008	48.95	49.53	45.73	48.56	4,054,570	-0.87(-1.76%)
Jan 15, 2008	50.24	50.78	48.99	49.43	2,794,654	-1.34(-2.64%)
Jan 14, 2008	51.22	51.45	48.77	50.77	4,930,682	+3.41(+7.20%)
Jan 11, 2008	48.22	49.93	46.94	47.36	3,585,488	-0.82(-1.71%)
Jan 10, 2008	46.13	48.81	45.11	48.19	3,460,078	+1.80(+3.88%)
Jan 09, 2008	46.69	46.71	43.80	46.39	3,135,939	-0.36(-0.77%)
Jan 08, 2008	49.23	50.09	46.61	46.75	2,628,445	-2.28(-4.65%)
Jan 07, 2008	52.57	52.87	47.87	49.03	3,223,660	-3.27(-6.25%)
Jan 04, 2008	54.97	54.97	51.94	52.29	1,799,551	-3.09(-5.57%)
Jan 03, 2008	56.15	57.05	54.84	55.38	1,925,647	-0.69(-1.23%)
Jan 02, 2008	59.27	59.27	55.50	56.07	1,604,102	-2.60(-4.44%)
Jan 01, 2008	58.57	59.20	57.56	58.67	0	+0.00(+0.00%)
Dec 31, 2007	58.57	59.20	57.56	58.67	1,204,554	-0.20(-0.33%)
Dec 28, 2007	59.19	59.51	57.82	58.87	884,533	+0.58(+1.00%)
Dec 27, 2007	59.82	60.10	58.07	58.29	1,157,214	-1.87(-3.11%)
Dec 26, 2007	59.72	60.58	58.81	60.16	779,840	+0.64(+1.08%)
Dec 24, 2007	60.13	60.30	58.67	59.52	729,914	-0.09(-0.15%)
Dec 21, 2007	55.94	59.95	55.94	59.61	3,725,397	+3.59(+6.41%)
Dec 20, 2007	53.48	56.02	53.06	56.02	2,390,148	+3.03(+5.73%)
Dec 19, 2007	54.17	54.82	52.35	52.98	2,969,409	-1.07(-1.99%)
Dec 18, 2007	54.90	56.20	52.66	54.06	3,138,583	-0.44(-0.80%)
Dec 17, 2007	56.68	56.78	54.42	54.50	2,037,494	-2.32(-4.08%)
Dec 14, 2007	58.16	58.16	56.40	56.81	1,719,363	-1.45(-2.49%)
Dec 13, 2007	57.31	58.26	56.29	58.26	2,108,156	+0.77(+1.34%)
Dec 12, 2007	58.54	60.36	56.83	57.49	3,688,513	+0.66(+1.17%)
Dec 11, 2007	60.40	60.49	56.10	56.83	2,442,426	-3.39(-5.63%)
Dec 10, 2007	61.30	62.35	59.82	60.22	2,241,782	+0.55(+0.91%)
Dec 07, 2007	60.21	60.72	59.28	59.68	1,548,891	-0.30(-0.51%)
Dec 06, 2007	57.27	60.04	56.88	59.98	2,236,809	+3.17(+5.58%)
Dec 05, 2007	56.26	56.81	55.17	56.81	1,847,811	+1.96(+3.57%)
Dec 04, 2007	55.37	55.37	53.69	54.85	3,006,474	-0.37(-0.66%)

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.