Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	57.40	57.40	55.27	55.69	4,846,093	-2.24(-3.87%)
Feb 28, 2008	58.39	58.93	57.65	57.93	3,029,335	-1.00(-1.70%)
Feb 27, 2008	58.24	59.73	58.08	58.93	4,867,420	+0.23(+0.39%)
Feb 26, 2008	58.46	59.31	58.18	58.70	5,343,446	-0.27(-0.46%)
Feb 25, 2008	57.26	59.32	56.76	58.97	5,848,989	+1.06(+1.84%)
Feb 22, 2008	58.14	58.48	56.02	57.91	6,925,023	-0.43(-0.74%)
Feb 21, 2008	60.36	60.44	58.31	58.34	4,595,350	-1.85(-3.07%)
Feb 20, 2008	58.47	60.26	57.99	60.19	5,900,369	+1.30(+2.20%)
Feb 19, 2008	59.97	60.80	58.26	58.90	3,892,668	-0.60(-1.01%)
Feb 18, 2008	58.44	59.50	57.47	59.50	0	+0.00(+0.00%)
Feb 15, 2008	58.44	59.50	57.47	59.50	4,146,616	+1.39(+2.39%)
Feb 14, 2008	58.78	59.52	58.07	58.11	4,678,523	-0.77(-1.30%)
Feb 13, 2008	59.52	59.73	57.68	58.87	4,540,206	-0.13(-0.23%)
Feb 12, 2008	59.49	60.33	58.03	59.01	4,621,445	-0.18(-0.31%)
Feb 11, 2008	58.85	60.05	57.60	59.19	5,868,668	+0.67(+1.15%)
Feb 08, 2008	58.31	59.33	57.49	58.52	4,357,441	-0.38(-0.64%)
Feb 07, 2008	56.60	59.53	56.28	58.90	6,579,513	+2.23(+3.93%)
Feb 06, 2008	56.60	58.26	56.05	56.67	5,905,706	-0.58(-1.02%)
Feb 05, 2008	57.88	58.60	57.06	57.25	6,289,728	-1.39(-2.37%)
Feb 04, 2008	59.20	59.49	58.17	58.64	5,861,430	-0.89(-1.50%)
Feb 01, 2008	57.90	59.91	57.90	59.53	6,117,376	+1.31(+2.25%)
Jan 31, 2008	55.44	58.76	55.03	58.22	7,662,519	+1.45(+2.56%)
Jan 30, 2008	56.39	58.91	55.14	56.77	7,268,471	+0.09(+0.15%)
Jan 29, 2008	56.72	57.11	55.48	56.68	5,418,916	+0.23(+0.40%)
Jan 28, 2008	55.67	56.46	54.59	56.46	5,022,709	+0.79(+1.41%)
Jan 25, 2008	58.55	58.55	55.22	55.67	7,435,543	-2.21(-3.82%)
Jan 24, 2008	56.76	58.44	55.76	57.88	11,149,853	+1.55(+2.76%)
Jan 23, 2008	52.85	57.23	50.88	56.33	11,509,312	+3.23(+6.09%)
Jan 22, 2008	49.64	54.97	49.64	53.10	10,791,450	+0.57(+1.09%)
Jan 21, 2008	53.65	54.50	51.27	52.52	0	+0.00(+0.00%)
Jan 18, 2008	53.65	54.50	51.27	52.52	11,934,114	-0.65(-1.23%)
Jan 17, 2008	58.02	58.86	52.91	53.17	12,153,353	-4.57(-7.91%)
Jan 16, 2008	56.22	59.14	55.30	57.74	7,174,104	+1.15(+2.03%)
Jan 15, 2008	57.46	58.27	55.38	56.59	11,582,598	-3.57(-5.94%)
Jan 14, 2008	59.14	60.55	57.64	60.16	7,498,462	+1.46(+2.49%)
Jan 11, 2008	58.44	60.26	57.83	58.70	7,954,370	-0.39(-0.66%)
Jan 10, 2008	58.94	60.02	56.89	59.09	8,125,286	-0.41(-0.69%)
Jan 09, 2008	57.63	59.51	56.26	59.50	7,674,221	+1.81(+3.15%)
Jan 08, 2008	58.51	59.96	57.60	57.69	8,994,547	-0.72(-1.24%)
Jan 07, 2008	58.48	59.43	57.23	58.41	7,725,921	+0.40(+0.70%)
Jan 04, 2008	59.22	61.36	57.87	58.01	10,806,925	-2.52(-4.16%)
Jan 03, 2008	58.59	61.30	58.43	60.53	15,575,815	+4.60(+8.23%)
Jan 02, 2008	57.28	57.49	55.45	55.92	3,728,746	-1.64(-2.86%)
Jan 01, 2008	56.93	58.14	56.56	57.57	0	+0.00(+0.00%)
Dec 31, 2007	56.93	58.14	56.56	57.57	2,105,116	+0.36(+0.63%)
Dec 28, 2007	57.77	57.98	56.99	57.21	2,124,067	-0.06(-0.10%)
Dec 27, 2007	57.70	58.42	57.16	57.26	2,198,496	-0.54(-0.93%)
Dec 26, 2007	57.71	58.31	57.18	57.80	1,810,339	-0.50(-0.85%)
Dec 24, 2007	56.87	58.49	56.75	58.30	1,263,837	+1.26(+2.21%)
Dec 21, 2007	56.83	57.78	56.36	57.04	4,692,972	+0.76(+1.35%)
Dec 20, 2007	55.75	56.78	54.58	56.28	3,488,275	+0.83(+1.50%)
Dec 19, 2007	55.24	56.16	54.63	55.45	2,820,793	+0.57(+1.05%)
Dec 18, 2007	55.88	55.88	53.45	54.88	4,423,651	+0.01(+0.03%)
Dec 17, 2007	54.70	55.87	54.59	54.86	3,339,434	-0.19(-0.35%)
Dec 14, 2007	56.00	56.65	54.97	55.05	3,238,575	-1.14(-2.03%)
Dec 13, 2007	55.31	56.29	54.65	56.19	3,750,010	+0.50(+0.90%)
Dec 12, 2007	56.42	56.95	54.41	55.69	5,583,154	+0.40(+0.73%)
Dec 11, 2007	58.51	58.51	55.05	55.29	4,701,156	-3.02(-5.18%)
Dec 10, 2007	56.53	58.49	56.53	58.31	3,183,303	+1.81(+3.21%)
Dec 07, 2007	56.82	57.47	56.16	56.49	3,841,059	-0.11(-0.20%)
Dec 06, 2007	55.22	56.74	54.84	56.60	3,914,981	+1.36(+2.46%)
Dec 05, 2007	54.95	55.35	53.42	55.24	4,821,943	+0.74(+1.35%)
Dec 04, 2007	54.90	55.36	54.45	54.51	4,652,198	-0.81(-1.46%)

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.