Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	59.98	59.98	56.82	57.34	2,542,677	-2.64(-4.41%)
Feb 28, 2008	57.86	60.27	57.69	59.99	3,222,701	+2.00(+3.44%)
Feb 27, 2008	58.50	60.65	57.20	57.99	4,730,327	-3.08(-5.05%)
Feb 26, 2008	60.48	61.42	59.05	61.07	2,567,815	+0.42(+0.70%)
Feb 25, 2008	59.37	61.08	59.05	60.65	3,471,944	+1.87(+3.17%)
Feb 22, 2008	57.88	58.84	56.75	58.79	2,009,036	+1.19(+2.07%)
Feb 21, 2008	60.88	60.88	57.15	57.60	3,317,320	-2.49(-4.15%)
Feb 20, 2008	57.48	60.46	57.19	60.09	4,165,454	+3.35(+5.90%)
Feb 19, 2008	55.13	57.44	55.13	56.74	2,969,159	+2.76(+5.10%)
Feb 18, 2008	55.18	55.38	52.66	53.99	0	+0.00(+0.00%)
Feb 15, 2008	55.18	55.38	52.66	53.99	2,258,493	-1.52(-2.74%)
Feb 14, 2008	56.38	56.61	55.39	55.51	1,717,060	-0.32(-0.57%)
Feb 13, 2008	55.49	56.96	54.84	55.83	3,026,914	+0.90(+1.64%)
Feb 12, 2008	56.12	57.04	54.19	54.93	2,114,531	-0.95(-1.69%)
Feb 11, 2008	53.72	55.94	53.13	55.87	3,302,043	+2.57(+4.82%)
Feb 08, 2008	52.45	53.70	52.18	53.30	3,357,896	+1.17(+2.25%)
Feb 07, 2008	49.95	52.34	49.57	52.13	4,135,058	+2.00(+3.98%)
Feb 06, 2008	50.03	50.94	49.68	50.14	2,845,972	+0.52(+1.06%)
Feb 05, 2008	50.80	51.27	49.61	49.61	2,056,290	-1.59(-3.11%)
Feb 04, 2008	49.74	51.84	49.21	51.21	1,723,807	+1.46(+2.94%)
Feb 01, 2008	49.19	50.15	48.78	49.74	2,078,197	+0.80(+1.63%)
Jan 31, 2008	47.82	50.15	47.20	48.95	3,069,813	+0.11(+0.23%)
Jan 30, 2008	46.59	51.22	46.13	48.83	5,079,998	+3.27(+7.18%)
Jan 29, 2008	46.37	46.64	45.14	45.56	1,689,740	-0.12(-0.27%)
Jan 28, 2008	44.75	45.92	43.82	45.68	1,527,238	+0.74(+1.65%)
Jan 25, 2008	46.53	47.18	44.61	44.94	1,731,087	-0.61(-1.34%)
Jan 24, 2008	44.04	45.97	43.81	45.55	3,137,266	+2.19(+5.06%)
Jan 23, 2008	43.08	43.60	40.32	43.36	3,750,802	-0.62(-1.41%)
Jan 22, 2008	44.05	44.52	42.43	43.98	2,942,038	-1.57(-3.44%)
Jan 21, 2008	44.88	46.45	43.96	45.54	0	+0.00(+0.00%)
Jan 18, 2008	44.88	46.45	43.96	45.54	2,294,092	+0.88(+1.97%)
Jan 17, 2008	47.37	48.29	44.50	44.66	2,494,502	-2.47(-5.25%)
Jan 16, 2008	48.58	48.58	45.65	47.14	2,976,598	-1.76(-3.60%)
Jan 15, 2008	52.05	52.15	48.54	48.90	3,485,301	-3.69(-7.02%)
Jan 14, 2008	50.39	52.70	49.98	52.59	2,956,186	+3.02(+6.09%)
Jan 11, 2008	47.10	49.71	47.10	49.57	2,998,670	+2.41(+5.11%)
Jan 10, 2008	46.59	47.52	45.93	47.17	2,313,791	+0.13(+0.28%)
Jan 09, 2008	46.91	47.40	46.30	47.03	2,676,374	+0.17(+0.36%)
Jan 08, 2008	48.71	48.74	46.75	46.87	2,664,934	-1.51(-3.12%)
Jan 07, 2008	47.99	48.54	47.22	48.37	2,194,712	+0.30(+0.62%)
Jan 04, 2008	49.22	49.64	47.92	48.07	2,288,751	-1.57(-3.15%)
Jan 03, 2008	49.63	50.82	49.41	49.64	1,984,806	+0.23(+0.47%)
Jan 02, 2008	48.21	49.79	47.70	49.41	2,019,211	+1.27(+2.63%)
Jan 01, 2008	48.33	48.55	47.74	48.14	0	+0.00(+0.00%)
Dec 31, 2007	48.33	48.55	47.74	48.14	1,149,248	-0.25(-0.52%)
Dec 28, 2007	47.87	48.49	47.59	48.39	1,005,261	+0.42(+0.88%)
Dec 27, 2007	48.37	48.56	47.91	47.97	1,514,962	-0.30(-0.62%)
Dec 26, 2007	48.30	48.63	47.83	48.27	1,312,275	+0.22(+0.45%)
Dec 24, 2007	47.70	48.44	46.87	48.06	757,761	+0.75(+1.59%)
Dec 21, 2007	47.17	47.52	46.43	47.31	3,267,543	+0.53(+1.14%)
Dec 20, 2007	46.29	47.24	45.79	46.77	22,641,950	+1.12(+2.46%)
Dec 19, 2007	44.50	46.20	43.87	45.65	4,123,107	+1.42(+3.20%)
Dec 18, 2007	44.24	44.52	43.44	44.23	5,384,232	+2.29(+5.45%)
Dec 17, 2007	43.45	43.48	41.80	41.94	1,733,664	-0.90(-2.10%)
Dec 14, 2007	43.36	44.18	42.39	42.84	1,906,968	-0.98(-2.25%)
Dec 13, 2007	43.55	44.04	42.91	43.83	1,952,884	-0.36(-0.81%)
Dec 12, 2007	42.90	44.96	42.90	44.18	2,167,035	+1.75(+4.13%)
Dec 11, 2007	42.65	44.52	42.23	42.43	3,594,874	-0.52(-1.22%)
Dec 10, 2007	41.23	42.96	41.23	42.96	2,526,577	+2.44(+6.01%)
Dec 07, 2007	40.03	40.64	40.00	40.52	1,268,342	+0.51(+1.27%)
Dec 06, 2007	38.59	40.08	38.31	40.01	1,002,873	+1.39(+3.59%)
Dec 05, 2007	37.96	38.74	37.73	38.63	1,171,441	+1.04(+2.77%)
Dec 04, 2007	37.45	37.82	37.19	37.59	990,497	-0.08(-0.22%)

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.