Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	53.88	53.94	52.23	52.37	1,840,108	-1.65(-3.06%)
Feb 28, 2008	55.13	55.13	54.02	54.02	2,450,011	-1.37(-2.48%)
Feb 27, 2008	56.07	56.49	55.19	55.39	1,914,041	-0.93(-1.65%)
Feb 26, 2008	56.01	56.78	55.62	56.32	2,416,446	+0.31(+0.55%)
Feb 25, 2008	54.81	56.11	54.56	56.01	2,106,581	+1.12(+2.04%)
Feb 22, 2008	53.63	54.90	53.30	54.89	1,656,612	+1.37(+2.57%)
Feb 21, 2008	54.25	54.61	53.12	53.52	2,229,195	-0.71(-1.30%)
Feb 20, 2008	53.97	54.50	53.22	54.22	2,011,296	-0.34(-0.62%)
Feb 19, 2008	55.86	56.65	54.29	54.56	1,942,050	-0.76(-1.38%)
Feb 18, 2008	55.66	55.69	54.45	55.33	0	+0.00(+0.00%)
Feb 15, 2008	55.66	55.69	54.45	55.33	1,596,212	-0.44(-0.80%)
Feb 14, 2008	55.90	56.19	55.22	55.77	1,503,006	+0.20(+0.37%)
Feb 13, 2008	55.10	55.86	54.83	55.57	1,537,831	+1.04(+1.91%)
Feb 12, 2008	54.79	55.91	54.20	54.52	1,843,008	-0.04(-0.07%)
Feb 11, 2008	53.96	54.75	53.38	54.56	1,200,866	+0.54(+1.00%)
Feb 08, 2008	53.99	54.66	53.23	54.02	2,300,798	-0.35(-0.64%)
Feb 07, 2008	52.44	54.73	52.29	54.37	2,472,539	+1.74(+3.31%)
Feb 06, 2008	53.52	54.26	52.48	52.63	2,460,949	-0.43(-0.80%)
Feb 05, 2008	54.28	54.64	53.05	53.05	2,017,236	-2.29(-4.14%)
Feb 04, 2008	56.06	56.06	54.81	55.34	1,448,290	-0.01(-0.02%)
Feb 01, 2008	54.31	55.46	53.69	55.35	1,746,425	+1.11(+2.05%)
Jan 31, 2008	51.90	54.81	51.60	54.24	2,750,196	+1.02(+1.93%)
Jan 30, 2008	52.93	54.40	51.68	53.22	2,882,613	+0.16(+0.31%)
Jan 29, 2008	52.49	53.17	52.18	53.05	2,896,157	+1.07(+2.06%)
Jan 28, 2008	51.39	52.02	50.82	51.98	2,808,183	+0.40(+0.77%)
Jan 25, 2008	52.18	53.17	50.92	51.58	6,901,105	+2.03(+4.10%)
Jan 24, 2008	49.80	53.66	49.14	49.55	9,947,984	-3.29(-6.22%)
Jan 23, 2008	49.51	52.85	48.62	52.84	5,113,945	+1.53(+2.98%)
Jan 22, 2008	45.93	51.86	45.92	51.31	6,364,649	-0.41(-0.79%)
Jan 21, 2008	53.21	54.76	51.40	51.72	0	+0.00(+0.00%)
Jan 18, 2008	53.21	54.76	51.40	51.72	5,935,228	-1.49(-2.80%)
Jan 17, 2008	57.69	57.80	52.74	53.21	4,140,861	-3.75(-6.59%)
Jan 16, 2008	56.61	58.18	56.33	56.96	3,184,529	-0.03(-0.05%)
Jan 15, 2008	57.52	58.39	56.94	56.99	2,726,026	-1.42(-2.43%)
Jan 14, 2008	57.46	58.57	57.42	58.41	2,575,186	+1.30(+2.27%)
Jan 11, 2008	59.07	59.24	56.69	57.11	3,372,299	-2.61(-4.37%)
Jan 10, 2008	59.45	60.55	58.65	59.72	2,551,415	-0.21(-0.35%)
Jan 09, 2008	58.42	60.06	57.41	59.94	2,810,055	+1.46(+2.50%)
Jan 08, 2008	60.96	61.36	58.22	58.48	3,683,654	-2.30(-3.79%)
Jan 07, 2008	63.54	63.65	58.16	60.78	7,826,223	-2.50(-3.96%)
Jan 04, 2008	64.75	65.29	62.92	63.28	2,338,809	-2.27(-3.47%)
Jan 03, 2008	64.47	65.82	64.18	65.55	2,815,102	+0.97(+1.50%)
Jan 02, 2008	67.07	67.81	64.33	64.59	4,213,423	-4.34(-6.30%)
Jan 01, 2008	68.83	69.30	68.42	68.93	0	+0.00(+0.00%)
Dec 31, 2007	68.83	69.30	68.42	68.93	1,157,490	-0.31(-0.45%)
Dec 28, 2007	69.12	69.34	68.34	69.24	1,180,960	+0.44(+0.65%)
Dec 27, 2007	70.22	70.22	68.49	68.79	1,075,272	-1.51(-2.15%)
Dec 26, 2007	69.39	70.32	68.06	70.30	1,460,342	+1.19(+1.72%)
Dec 24, 2007	67.77	69.23	67.11	69.11	522,710	+1.44(+2.13%)
Dec 21, 2007	67.31	67.75	66.66	67.67	1,839,708	+1.01(+1.51%)
Dec 20, 2007	67.83	67.91	65.88	66.66	1,467,177	-0.53(-0.79%)
Dec 19, 2007	67.59	67.76	66.49	67.20	1,033,125	+0.26(+0.39%)
Dec 18, 2007	66.36	67.23	65.57	66.94	1,413,493	+0.93(+1.41%)
Dec 17, 2007	68.35	68.68	65.90	66.01	1,413,752	-2.77(-4.03%)
Dec 14, 2007	67.89	69.44	67.89	68.78	1,725,011	+0.18(+0.27%)
Dec 13, 2007	67.34	68.61	67.13	68.60	1,704,648	+1.06(+1.57%)
Dec 12, 2007	68.85	69.86	66.60	67.53	2,146,574	+0.07(+0.10%)
Dec 11, 2007	70.54	70.64	67.05	67.47	2,772,354	-3.10(-4.40%)
Dec 10, 2007	71.28	71.92	69.87	70.57	2,896,154	-0.37(-0.52%)
Dec 07, 2007	70.28	71.26	69.94	70.94	1,701,506	+1.19(+1.70%)
Dec 06, 2007	69.81	70.17	69.03	69.75	2,659,645	-0.09(-0.12%)
Dec 05, 2007	68.28	70.15	68.28	69.84	3,009,937	+2.32(+3.44%)
Dec 04, 2007	67.25	68.74	67.04	67.52	2,878,697	-0.28(-0.41%)

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.