Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	61.97	61.97	59.94	60.54	2,217,233	-2.27(-3.62%)
Feb 28, 2008	62.73	63.26	61.93	62.81	1,750,623	-0.26(-0.41%)
Feb 27, 2008	63.13	64.75	61.93	63.07	2,397,738	-0.55(-0.86%)
Feb 26, 2008	61.21	64.53	60.83	63.61	3,584,455	+1.60(+2.58%)
Feb 25, 2008	60.97	62.30	59.41	62.02	3,079,859	+1.31(+2.16%)
Feb 22, 2008	60.03	60.97	58.88	60.71	3,808,610	+0.82(+1.36%)
Feb 21, 2008	59.91	61.47	58.62	59.89	6,294,120	+4.06(+7.27%)
Feb 20, 2008	54.35	56.53	53.85	55.83	2,596,485	+0.93(+1.70%)
Feb 19, 2008	54.41	55.55	53.98	54.90	2,345,118	+1.23(+2.29%)
Feb 18, 2008	53.90	54.28	52.56	53.67	0	+0.00(+0.00%)
Feb 15, 2008	53.90	54.28	52.56	53.67	2,197,238	-0.33(-0.61%)
Feb 14, 2008	52.58	54.56	52.58	54.00	3,065,730	+1.55(+2.96%)
Feb 13, 2008	51.90	52.89	51.60	52.45	1,897,420	+0.95(+1.85%)
Feb 12, 2008	50.71	53.23	50.71	51.50	2,618,307	+1.15(+2.28%)
Feb 11, 2008	50.06	50.49	48.76	50.35	1,310,124	+1.11(+2.26%)
Feb 08, 2008	48.90	50.58	48.64	49.24	1,920,912	-0.03(-0.05%)
Feb 07, 2008	49.13	50.04	48.16	49.26	2,976,485	-0.04(-0.09%)
Feb 06, 2008	50.61	51.43	49.00	49.31	2,514,525	-1.06(-2.10%)
Feb 05, 2008	52.58	52.58	50.10	50.37	2,128,001	-3.05(-5.71%)
Feb 04, 2008	54.89	55.64	52.65	53.42	2,469,144	-0.93(-1.72%)
Feb 01, 2008	52.85	55.05	52.57	54.35	3,147,805	+1.76(+3.34%)
Jan 31, 2008	49.58	53.02	48.02	52.59	2,903,143	+2.66(+5.32%)
Jan 30, 2008	51.81	51.81	49.39	49.94	3,176,386	-1.35(-2.63%)
Jan 29, 2008	50.65	52.03	49.81	51.28	2,510,721	+1.55(+3.12%)
Jan 28, 2008	50.25	50.25	47.74	49.73	1,798,209	+0.58(+1.19%)
Jan 25, 2008	50.21	50.89	48.55	49.15	2,558,312	+1.19(+2.49%)
Jan 24, 2008	47.12	49.18	46.96	47.95	2,744,788	+1.10(+2.36%)
Jan 23, 2008	45.32	47.12	42.66	46.85	3,990,681	+0.07(+0.15%)
Jan 22, 2008	41.74	47.39	41.73	46.78	4,107,397	+1.08(+2.36%)
Jan 21, 2008	45.79	47.08	44.26	45.70	0	+0.00(+0.00%)
Jan 18, 2008	45.79	47.08	44.26	45.70	3,210,438	+1.55(+3.52%)
Jan 17, 2008	48.91	49.51	43.88	44.15	4,200,935	-4.56(-9.36%)
Jan 16, 2008	49.09	49.68	45.86	48.71	4,042,576	-0.87(-1.76%)
Jan 15, 2008	50.39	50.93	49.14	49.58	2,786,387	-1.35(-2.64%)
Jan 14, 2008	51.37	51.61	48.91	50.92	4,916,096	+3.42(+7.20%)
Jan 11, 2008	48.37	50.08	47.08	47.50	3,574,881	-0.83(-1.71%)
Jan 10, 2008	46.27	48.96	45.24	48.33	3,449,843	+1.80(+3.88%)
Jan 09, 2008	46.83	46.85	43.93	46.53	3,126,662	-0.36(-0.77%)
Jan 08, 2008	49.38	50.24	46.75	46.88	2,620,670	-2.29(-4.65%)
Jan 07, 2008	52.73	53.02	48.02	49.17	3,214,124	-3.28(-6.25%)
Jan 04, 2008	55.13	55.13	52.09	52.45	1,794,228	-3.10(-5.57%)
Jan 03, 2008	56.32	57.22	55.00	55.55	1,919,950	-0.69(-1.23%)
Jan 02, 2008	59.45	59.45	55.66	56.24	1,599,357	-2.61(-4.44%)
Jan 01, 2008	58.74	59.38	57.74	58.85	0	+0.00(+0.00%)
Dec 31, 2007	58.74	59.38	57.74	58.85	1,200,991	-0.20(-0.33%)
Dec 28, 2007	59.37	59.68	58.00	59.05	881,916	+0.58(+1.00%)
Dec 27, 2007	60.00	60.28	58.24	58.46	1,153,791	-1.88(-3.11%)
Dec 26, 2007	59.90	60.76	58.98	60.34	777,533	+0.65(+1.08%)
Dec 24, 2007	60.31	60.48	58.85	59.69	727,754	-0.09(-0.15%)
Dec 21, 2007	56.10	60.13	56.10	59.78	3,714,377	+3.60(+6.41%)
Dec 20, 2007	53.63	56.18	53.22	56.18	2,383,078	+3.04(+5.73%)
Dec 19, 2007	54.33	54.98	52.50	53.14	2,960,625	-1.08(-1.99%)
Dec 18, 2007	55.06	56.37	52.82	54.22	3,129,299	-0.44(-0.80%)
Dec 17, 2007	56.85	56.95	54.59	54.66	2,031,467	-2.32(-4.08%)
Dec 14, 2007	58.33	58.33	56.57	56.98	1,714,277	-1.45(-2.49%)
Dec 13, 2007	57.48	58.44	56.46	58.44	2,101,920	+0.77(+1.34%)
Dec 12, 2007	58.71	60.54	57.00	57.66	3,677,602	+0.66(+1.17%)
Dec 11, 2007	60.58	60.67	56.26	57.00	2,435,201	-3.40(-5.63%)
Dec 10, 2007	61.48	62.54	60.00	60.40	2,235,151	+0.55(+0.91%)
Dec 07, 2007	60.39	60.90	59.46	59.85	1,544,309	-0.31(-0.51%)
Dec 06, 2007	57.44	60.22	57.05	60.16	2,230,193	+3.18(+5.58%)
Dec 05, 2007	56.43	56.98	55.33	56.98	1,842,345	+1.97(+3.57%)
Dec 04, 2007	55.54	55.54	53.85	55.02	2,997,580	-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.