Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	56.52	56.97	54.52	54.90	1,285,537	-2.13(-3.73%)
Feb 28, 2008	57.12	57.66	56.67	57.03	1,400,325	-0.22(-0.39%)
Feb 27, 2008	56.76	57.87	56.66	57.25	1,882,574	+0.13(+0.23%)
Feb 26, 2008	55.08	57.51	55.02	57.12	2,125,129	+1.40(+2.51%)
Feb 25, 2008	53.42	55.73	52.60	55.72	1,175,156	+2.30(+4.31%)
Feb 22, 2008	52.76	53.43	52.00	53.42	1,118,167	+0.68(+1.30%)
Feb 21, 2008	54.30	55.31	52.48	52.73	1,206,799	-1.16(-2.16%)
Feb 20, 2008	51.28	54.00	51.28	53.90	2,278,474	+1.58(+3.03%)
Feb 19, 2008	53.28	53.67	51.46	52.31	933,600	-0.41(-0.79%)
Feb 18, 2008	51.74	52.83	50.60	52.73	0	+0.00(+0.00%)
Feb 15, 2008	51.74	52.83	50.60	52.73	1,695,752	+1.14(+2.21%)
Feb 14, 2008	53.25	53.40	51.06	51.59	1,222,959	-1.54(-2.89%)
Feb 13, 2008	52.79	53.60	51.41	53.12	2,111,937	+0.95(+1.83%)
Feb 12, 2008	51.82	52.77	51.30	52.17	1,030,431	+0.60(+1.16%)
Feb 11, 2008	52.62	53.07	51.27	51.57	1,558,403	-0.85(-1.61%)
Feb 08, 2008	54.98	54.98	51.91	52.41	1,482,927	-2.57(-4.68%)
Feb 07, 2008	53.66	55.13	53.28	54.99	1,635,937	+1.17(+2.17%)
Feb 06, 2008	55.14	55.46	53.22	53.82	1,691,902	-1.46(-2.64%)
Feb 05, 2008	56.41	57.87	55.28	55.28	1,556,273	-2.47(-4.28%)
Feb 04, 2008	59.44	59.69	57.22	57.75	1,939,183	-1.51(-2.55%)
Feb 01, 2008	55.79	59.66	55.31	59.26	2,543,408	+3.67(+6.59%)
Jan 31, 2008	53.19	56.16	52.88	55.59	1,208,889	+1.92(+3.58%)
Jan 30, 2008	55.40	55.62	53.24	53.67	1,625,938	-2.32(-4.15%)
Jan 29, 2008	56.40	57.46	55.26	56.00	1,087,369	+0.46(+0.82%)
Jan 28, 2008	53.09	56.49	52.58	55.54	1,637,505	+2.45(+4.62%)
Jan 25, 2008	52.37	57.56	52.37	53.09	1,687,979	-0.85(-1.57%)
Jan 24, 2008	55.80	56.10	53.01	53.93	2,321,352	-0.65(-1.19%)
Jan 23, 2008	49.26	55.89	49.26	54.58	3,859,033	+3.55(+6.95%)
Jan 22, 2008	47.82	52.08	47.46	51.03	2,824,390	+1.14(+2.28%)
Jan 21, 2008	50.19	50.99	48.75	49.89	0	+0.00(+0.00%)
Jan 18, 2008	50.19	50.99	48.75	49.89	2,525,772	-0.01(-0.01%)
Jan 17, 2008	50.70	51.20	49.74	49.90	1,540,781	-0.98(-1.93%)
Jan 16, 2008	50.09	51.68	49.56	50.88	2,465,321	+1.09(+2.18%)
Jan 15, 2008	49.71	50.36	49.20	49.80	1,878,823	-1.14(-2.24%)
Jan 14, 2008	51.26	51.90	49.20	50.94	1,838,345	+0.06(+0.12%)
Jan 11, 2008	50.87	51.78	49.28	50.88	1,271,386	+0.06(+0.12%)
Jan 10, 2008	48.81	52.14	48.60	50.82	2,317,625	-0.08(-0.17%)
Jan 09, 2008	50.31	50.91	47.60	50.90	3,086,868	+0.60(+1.19%)
Jan 08, 2008	52.07	53.68	49.89	50.30	1,792,731	-1.57(-3.03%)
Jan 07, 2008	52.49	53.22	50.67	51.87	1,070,181	-0.23(-0.44%)
Jan 04, 2008	53.24	53.25	51.90	52.10	1,567,114	-1.46(-2.73%)
Jan 03, 2008	55.56	55.67	53.57	53.57	1,421,593	-1.97(-3.54%)
Jan 02, 2008	55.98	56.81	54.51	55.53	1,055,851	-0.54(-0.96%)
Jan 01, 2008	54.77	56.07	54.22	56.07	0	+0.00(+0.00%)
Dec 31, 2007	54.77	56.07	54.22	56.07	1,078,301	+1.39(+2.55%)
Dec 28, 2007	56.87	57.46	54.44	54.68	1,400,253	-2.02(-3.57%)
Dec 27, 2007	57.39	58.31	56.67	56.70	631,801	-2.01(-3.42%)
Dec 26, 2007	59.16	59.57	58.11	58.71	738,697	-1.28(-2.13%)
Dec 24, 2007	58.20	60.08	58.20	59.99	230,009	+1.87(+3.21%)
Dec 21, 2007	58.19	58.64	57.00	58.13	1,129,547	+0.35(+0.61%)
Dec 20, 2007	56.18	58.23	55.31	57.77	2,014,256	+1.55(+2.76%)
Dec 19, 2007	53.67	56.36	53.23	56.22	1,542,306	+2.56(+4.77%)
Dec 18, 2007	54.48	55.03	52.43	53.66	1,930,247	-0.23(-0.43%)
Dec 17, 2007	56.73	57.79	53.75	53.89	2,371,314	-3.26(-5.70%)
Dec 14, 2007	58.18	59.01	57.02	57.15	1,431,810	-1.68(-2.86%)
Dec 13, 2007	57.89	58.99	56.87	58.83	1,637,588	+0.46(+0.79%)
Dec 12, 2007	60.62	61.20	57.38	58.37	1,559,293	-0.28(-0.48%)
Dec 11, 2007	62.77	64.05	58.65	58.65	1,398,137	-4.49(-7.12%)
Dec 10, 2007	62.06	63.18	61.29	63.14	1,495,396	+1.63(+2.65%)
Dec 07, 2007	62.07	65.21	61.41	61.51	1,620,999	-0.17(-0.28%)
Dec 06, 2007	58.08	61.68	58.08	61.68	1,779,773	+1.88(+3.14%)
Dec 05, 2007	59.70	60.00	58.56	59.81	1,141,381	+1.43(+2.45%)
Dec 04, 2007	60.08	60.78	57.93	58.38	1,559,565	-2.62(-4.30%)

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.