Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	77.70	77.70	75.79	76.43	2,858,822	-2.29(-2.91%)
Feb 28, 2008	77.91	79.64	77.89	78.72	3,434,660	+0.39(+0.50%)
Feb 27, 2008	80.77	80.77	77.79	78.32	3,513,406	-2.50(-3.10%)
Feb 26, 2008	79.81	81.41	78.76	80.82	2,696,602	+0.78(+0.97%)
Feb 25, 2008	77.02	80.46	76.65	80.04	3,966,077	+3.22(+4.20%)
Feb 22, 2008	76.30	77.12	74.43	76.82	2,476,327	+0.98(+1.29%)
Feb 21, 2008	77.91	78.26	75.54	75.84	3,848,320	-1.59(-2.05%)
Feb 20, 2008	77.31	77.92	74.72	77.44	4,513,260	+0.26(+0.34%)
Feb 19, 2008	76.11	78.32	76.11	77.17	4,306,335	+2.82(+3.79%)
Feb 18, 2008	74.38	76.07	72.75	74.35	0	+0.00(+0.00%)
Feb 15, 2008	74.38	76.07	72.75	74.35	4,980,959	-0.45(-0.60%)
Feb 14, 2008	75.15	76.68	74.70	74.80	3,906,487	+0.13(+0.18%)
Feb 13, 2008	73.98	75.16	72.88	74.67	3,284,197	+1.39(+1.89%)
Feb 12, 2008	74.64	76.44	72.21	73.29	3,812,828	-1.05(-1.41%)
Feb 11, 2008	73.00	74.61	71.90	74.34	3,155,800	+1.37(+1.88%)
Feb 08, 2008	72.02	74.39	71.48	72.97	4,415,158	+1.48(+2.07%)
Feb 07, 2008	67.00	71.76	66.87	71.49	6,460,902	+4.36(+6.49%)
Feb 06, 2008	70.44	70.83	66.87	67.13	5,592,041	-2.97(-4.24%)
Feb 05, 2008	72.42	73.10	69.91	70.10	4,273,225	-4.04(-5.44%)
Feb 04, 2008	76.26	76.26	73.46	74.14	2,369,962	-1.38(-1.82%)
Feb 01, 2008	74.37	75.96	73.61	75.52	3,843,233	+1.18(+1.59%)
Jan 31, 2008	74.48	75.39	72.54	74.34	4,429,114	+0.16(+0.21%)
Jan 30, 2008	76.26	76.68	73.44	74.18	5,273,044	-0.55(-0.74%)
Jan 29, 2008	74.23	75.75	74.09	74.73	5,045,530	+1.05(+1.42%)
Jan 28, 2008	74.24	74.64	72.33	73.68	4,918,036	+0.42(+0.57%)
Jan 25, 2008	74.64	76.39	72.32	73.26	5,527,059	-0.24(-0.32%)
Jan 24, 2008	67.38	75.44	67.38	73.50	9,335,946	+5.56(+8.19%)
Jan 23, 2008	68.03	69.25	62.89	67.94	12,365,992	-2.28(-3.25%)
Jan 22, 2008	65.58	72.17	64.52	70.22	8,534,373	+0.11(+0.15%)
Jan 21, 2008	68.55	70.95	68.12	70.11	0	+0.00(+0.00%)
Jan 18, 2008	68.55	70.95	68.12	70.11	5,340,095	+1.89(+2.78%)
Jan 17, 2008	71.77	74.93	67.69	68.22	5,798,801	-3.46(-4.83%)
Jan 16, 2008	73.27	74.15	70.42	71.68	5,445,675	-2.07(-2.80%)
Jan 15, 2008	75.18	76.16	72.79	73.75	6,042,044	-2.52(-3.30%)
Jan 14, 2008	75.70	76.73	74.29	76.26	3,498,575	+1.02(+1.35%)
Jan 11, 2008	75.17	76.98	74.76	75.25	4,695,917	-0.77(-1.01%)
Jan 10, 2008	77.29	77.29	74.32	76.02	6,805,498	-1.72(-2.22%)
Jan 09, 2008	74.91	77.97	74.20	77.74	6,144,023	+2.75(+3.66%)
Jan 08, 2008	76.99	78.00	74.74	74.99	8,327,380	-1.22(-1.60%)
Jan 07, 2008	76.89	78.63	75.02	76.21	6,326,534	-0.35(-0.46%)
Jan 04, 2008	79.03	79.03	74.01	76.57	11,356,873	-3.71(-4.62%)
Jan 03, 2008	81.12	82.88	80.25	80.27	5,805,073	-0.81(-1.00%)
Jan 02, 2008	82.08	82.42	80.26	81.09	6,236,518	-1.64(-1.98%)
Jan 01, 2008	82.39	84.51	82.39	82.73	3,775,851	+0.00(+0.00%)
Dec 31, 2007	82.39	84.51	82.39	82.73	3,775,851	-0.92(-1.10%)
Dec 28, 2007	85.70	85.70	82.84	83.65	4,857,329	-0.29(-0.34%)
Dec 27, 2007	86.68	86.68	82.73	83.93	5,115,970	-1.70(-1.98%)
Dec 26, 2007	83.98	86.82	83.67	85.63	5,583,407	+1.66(+1.97%)
Dec 24, 2007	81.08	84.45	80.04	83.97	4,967,562	+3.59(+4.47%)
Dec 21, 2007	74.39	80.53	74.39	80.38	11,608,346	+7.13(+9.73%)
Dec 20, 2007	74.23	74.57	72.20	73.25	8,029,741	-2.30(-3.04%)
Dec 19, 2007	73.86	76.15	73.53	75.55	10,407,128	+1.87(+2.54%)
Dec 18, 2007	70.10	74.29	69.75	73.68	10,864,950	+4.22(+6.07%)
Dec 17, 2007	69.54	69.88	67.67	69.46	6,661,829	-0.24(-0.34%)
Dec 14, 2007	68.64	70.93	67.41	69.70	7,661,525	+1.06(+1.54%)
Dec 13, 2007	67.17	69.39	66.63	68.64	6,195,796	+1.28(+1.90%)
Dec 12, 2007	64.50	67.65	64.50	67.36	8,363,531	+4.47(+7.11%)
Dec 11, 2007	64.43	65.46	62.49	62.89	5,140,511	-1.30(-2.03%)
Dec 10, 2007	63.86	64.66	63.43	64.20	4,321,920	-0.30(-0.46%)
Dec 07, 2007	64.06	64.84	63.63	64.49	5,176,068	-0.19(-0.29%)
Dec 06, 2007	61.52	65.26	60.51	64.68	9,242,284	+3.48(+5.68%)
Dec 05, 2007	60.37	61.98	60.29	61.20	5,675,510	+1.66(+2.78%)
Dec 04, 2007	60.85	61.11	59.18	59.55	5,250,711	-1.79(-2.92%)

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.