Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	53.04	53.14	51.51	51.77	667,400	-2.01(-3.74%)
Feb 28, 2008	54.26	54.53	53.43	53.78	473,930	-0.66(-1.21%)
Feb 27, 2008	53.82	55.06	53.82	54.44	849,718	+0.08(+0.15%)
Feb 26, 2008	53.68	55.11	53.41	54.36	1,292,935	+0.59(+1.09%)
Feb 25, 2008	52.89	54.05	51.68	53.77	1,366,182	-0.82(-1.50%)
Feb 22, 2008	53.24	55.93	52.58	54.59	2,043,347	+2.57(+4.94%)
Feb 21, 2008	51.86	52.38	51.44	52.02	829,177	+0.57(+1.11%)
Feb 20, 2008	49.77	51.68	49.57	51.45	803,582	+1.35(+2.69%)
Feb 19, 2008	51.26	51.31	49.83	50.10	613,888	-0.59(-1.16%)
Feb 18, 2008	51.26	51.50	50.55	50.69	0	+0.00(+0.00%)
Feb 15, 2008	51.26	51.50	50.55	50.69	604,968	-0.91(-1.76%)
Feb 14, 2008	52.20	52.20	51.40	51.59	633,552	-0.43(-0.83%)
Feb 13, 2008	51.14	52.07	50.90	52.03	638,350	+1.40(+2.77%)
Feb 12, 2008	50.22	51.16	49.90	50.62	1,059,010	+0.56(+1.12%)
Feb 11, 2008	50.25	50.30	49.35	50.06	540,721	-0.06(-0.13%)
Feb 08, 2008	49.26	50.35	49.23	50.13	531,136	+0.65(+1.32%)
Feb 07, 2008	50.02	50.21	49.21	49.47	1,195,290	-1.10(-2.18%)
Feb 06, 2008	51.37	51.64	50.44	50.58	659,756	-0.32(-0.63%)
Feb 05, 2008	51.45	51.56	50.74	50.90	653,716	-1.40(-2.67%)
Feb 04, 2008	52.65	52.78	51.81	52.29	444,103	-0.26(-0.49%)
Feb 01, 2008	51.26	52.81	50.97	52.55	697,864	+1.22(+2.38%)
Jan 31, 2008	49.29	51.59	49.02	51.33	816,581	+1.40(+2.79%)
Jan 30, 2008	49.80	51.09	49.11	49.93	883,687	-0.38(-0.75%)
Jan 29, 2008	50.56	50.59	49.49	50.31	791,707	+0.35(+0.70%)
Jan 28, 2008	50.05	50.24	48.79	49.96	690,368	-0.09(-0.18%)
Jan 25, 2008	50.48	51.30	49.96	50.05	966,891	-0.13(-0.26%)
Jan 24, 2008	49.13	50.42	48.31	50.18	1,264,992	+1.99(+4.13%)
Jan 23, 2008	46.03	48.30	44.92	48.19	1,244,348	+1.09(+2.32%)
Jan 22, 2008	44.88	47.77	44.47	47.10	1,457,270	+0.42(+0.90%)
Jan 21, 2008	46.36	47.62	46.27	46.67	0	+0.00(+0.00%)
Jan 18, 2008	46.36	47.62	46.27	46.67	1,211,196	+0.73(+1.60%)
Jan 17, 2008	47.53	48.29	45.67	45.94	1,044,279	-1.48(-3.12%)
Jan 16, 2008	47.78	48.65	46.90	47.42	2,179,673	+0.73(+1.55%)
Jan 15, 2008	48.01	48.22	46.46	46.69	1,523,013	-1.44(-2.99%)
Jan 14, 2008	46.76	48.24	46.37	48.13	1,253,854	+1.62(+3.47%)
Jan 11, 2008	47.77	48.00	45.99	46.52	1,083,245	-1.68(-3.48%)
Jan 10, 2008	47.48	49.32	47.09	48.20	1,183,039	+0.06(+0.11%)
Jan 09, 2008	47.57	48.40	46.81	48.14	1,679,940	+0.36(+0.75%)
Jan 08, 2008	49.78	50.56	47.78	47.79	1,321,786	-2.15(-4.30%)
Jan 07, 2008	53.15	53.27	49.51	49.93	1,487,241	-3.03(-5.72%)
Jan 04, 2008	55.29	55.66	52.62	52.96	761,529	-2.66(-4.79%)
Jan 03, 2008	56.27	56.27	55.36	55.62	531,218	-0.38(-0.67%)
Jan 02, 2008	57.37	57.55	55.61	56.00	454,956	-1.40(-2.45%)
Jan 01, 2008	57.39	57.66	57.04	57.40	0	+0.00(+0.00%)
Dec 31, 2007	57.39	57.66	57.04	57.40	388,281	-0.10(-0.18%)
Dec 28, 2007	57.30	57.64	56.72	57.51	399,699	+0.42(+0.74%)
Dec 27, 2007	57.68	57.88	56.89	57.08	391,495	-0.57(-0.99%)
Dec 26, 2007	57.22	57.95	57.07	57.65	300,580	-0.12(-0.21%)
Dec 24, 2007	57.37	57.87	57.17	57.77	146,967	+0.85(+1.50%)
Dec 21, 2007	56.43	57.14	55.97	56.92	738,172	+1.06(+1.91%)
Dec 20, 2007	55.73	56.19	55.25	55.85	510,082	+0.31(+0.56%)
Dec 19, 2007	56.89	57.12	55.41	55.54	802,390	-1.36(-2.39%)
Dec 18, 2007	56.73	57.05	56.09	56.90	555,949	+0.80(+1.42%)
Dec 17, 2007	58.58	58.72	56.08	56.10	616,457	-2.87(-4.87%)
Dec 14, 2007	58.47	60.10	58.37	58.97	571,257	+0.39(+0.67%)
Dec 13, 2007	58.67	59.05	57.92	58.58	562,966	-0.53(-0.90%)
Dec 12, 2007	59.82	60.37	58.52	59.11	400,448	+0.51(+0.88%)
Dec 11, 2007	60.69	61.28	58.60	58.60	612,491	-2.17(-3.56%)
Dec 10, 2007	59.86	60.89	59.76	60.76	356,034	+0.95(+1.58%)
Dec 07, 2007	59.79	60.42	59.45	59.82	806,589	+0.05(+0.08%)
Dec 06, 2007	58.84	59.93	58.59	59.77	391,768	+0.73(+1.23%)
Dec 05, 2007	57.87	59.05	57.37	59.05	452,576	+1.78(+3.11%)
Dec 04, 2007	57.40	57.75	56.90	57.27	482,410	-0.53(-0.92%)

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.