Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	53.49	55.29	52.60	54.39	4,369,753	+0.49(+0.91%)
Feb 28, 2008	55.86	56.52	53.55	53.90	3,835,293	-3.07(-5.39%)
Feb 27, 2008	57.06	57.57	56.48	56.97	2,387,846	-0.81(-1.40%)
Feb 26, 2008	57.68	58.95	57.57	57.78	2,265,494	-0.56(-0.96%)
Feb 25, 2008	56.99	58.51	56.19	58.34	2,165,528	+0.89(+1.56%)
Feb 22, 2008	56.43	57.45	55.24	57.45	2,268,101	+1.45(+2.59%)
Feb 21, 2008	57.30	57.65	54.97	56.00	3,270,368	-1.04(-1.82%)
Feb 20, 2008	56.65	57.27	55.50	57.04	2,587,570	-0.25(-0.44%)
Feb 19, 2008	59.08	59.08	56.68	57.29	2,173,723	-0.77(-1.33%)
Feb 18, 2008	58.74	59.08	57.36	58.06	0	+0.00(+0.00%)
Feb 15, 2008	58.74	59.08	57.36	58.06	3,086,969	-1.45(-2.44%)
Feb 14, 2008	59.77	60.65	58.66	59.51	3,402,651	+0.08(+0.14%)
Feb 13, 2008	60.39	60.39	57.88	59.43	4,339,483	-0.28(-0.47%)
Feb 12, 2008	60.85	62.20	59.07	59.71	3,205,287	-0.59(-0.99%)
Feb 11, 2008	58.23	60.36	57.14	60.30	3,336,065	+2.29(+3.94%)
Feb 08, 2008	57.85	59.58	57.40	58.02	4,548,843	-0.93(-1.57%)
Feb 07, 2008	56.21	59.35	55.50	58.95	5,879,499	+2.66(+4.72%)
Feb 06, 2008	58.44	59.93	55.50	56.29	7,528,741	-1.76(-3.04%)
Feb 05, 2008	55.33	61.28	55.33	58.05	13,082,456	+4.86(+9.15%)
Feb 04, 2008	57.46	57.46	52.95	53.19	6,745,336	-4.18(-7.29%)
Feb 01, 2008	57.25	59.75	55.34	57.37	3,955,074	+0.07(+0.11%)
Jan 31, 2008	54.09	57.48	52.64	57.30	3,697,872	+2.55(+4.66%)
Jan 30, 2008	57.13	57.27	54.69	54.75	4,010,200	-2.21(-3.89%)
Jan 29, 2008	54.88	57.64	53.85	56.96	3,211,323	+2.55(+4.68%)
Jan 28, 2008	53.08	55.47	51.60	54.41	3,538,654	+1.34(+2.52%)
Jan 25, 2008	55.50	56.09	52.60	53.08	3,439,775	-1.63(-2.97%)
Jan 24, 2008	56.26	56.95	54.42	54.70	3,624,439	-1.33(-2.37%)
Jan 23, 2008	50.23	58.53	48.97	56.03	8,726,859	+4.15(+8.01%)
Jan 22, 2008	46.17	52.57	46.17	51.87	8,841,447	+2.51(+5.08%)
Jan 21, 2008	48.03	49.53	47.99	49.37	0	+0.00(+0.00%)
Jan 18, 2008	48.03	49.53	47.99	49.37	5,738,382	+0.74(+1.53%)
Jan 17, 2008	51.43	51.98	48.20	48.62	6,895,418	-2.63(-5.13%)
Jan 16, 2008	51.83	53.33	50.78	51.25	11,169,569	-0.26(-0.51%)
Jan 15, 2008	53.53	53.53	51.19	51.51	5,693,639	-2.30(-4.27%)
Jan 14, 2008	56.56	56.56	52.92	53.81	4,346,039	-1.20(-2.18%)
Jan 11, 2008	55.50	56.39	54.85	55.01	2,983,031	-0.99(-1.76%)
Jan 10, 2008	56.65	57.79	55.03	56.00	4,923,734	-0.73(-1.29%)
Jan 09, 2008	54.84	57.08	54.24	56.73	4,617,647	+2.66(+4.93%)
Jan 08, 2008	57.68	58.16	53.88	54.07	7,452,942	-1.95(-3.49%)
Jan 07, 2008	58.12	58.31	54.60	56.02	8,024,548	-1.88(-3.25%)
Jan 04, 2008	61.63	61.63	57.66	57.90	6,154,958	-4.38(-7.03%)
Jan 03, 2008	65.30	66.04	61.61	62.28	6,939,600	-3.23(-4.93%)
Jan 02, 2008	67.58	68.81	65.07	65.51	3,189,486	-1.78(-2.65%)
Jan 01, 2008	68.68	69.32	66.93	67.29	1,984,932	+0.00(+0.00%)
Dec 31, 2007	68.68	69.32	66.93	67.29	1,984,932	-2.02(-2.92%)
Dec 28, 2007	69.54	69.98	68.89	69.32	1,179,854	+0.12(+0.17%)
Dec 27, 2007	70.43	72.12	68.97	69.20	2,024,736	-1.27(-1.81%)
Dec 26, 2007	69.54	70.82	68.80	70.47	1,692,873	+0.61(+0.88%)
Dec 24, 2007	70.29	70.76	69.54	69.86	942,272	-0.67(-0.94%)
Dec 21, 2007	70.97	71.80	70.10	70.52	3,226,943	+0.51(+0.73%)
Dec 20, 2007	73.57	74.04	70.01	70.01	3,440,526	-2.74(-3.77%)
Dec 19, 2007	73.43	74.30	72.52	72.76	2,664,266	-0.10(-0.14%)
Dec 18, 2007	76.07	76.50	72.16	72.86	3,301,262	-2.49(-3.30%)
Dec 17, 2007	76.97	77.43	74.77	75.35	2,840,813	-1.51(-1.96%)
Dec 14, 2007	76.81	78.20	76.62	76.86	2,543,735	-0.67(-0.86%)
Dec 13, 2007	75.87	78.25	75.87	77.52	2,234,175	+0.46(+0.59%)
Dec 12, 2007	76.81	78.52	75.90	77.07	4,518,391	+1.53(+2.03%)
Dec 11, 2007	78.12	78.46	75.45	75.53	2,915,068	-3.15(-4.01%)
Dec 10, 2007	78.36	80.29	77.05	78.69	2,504,655	+1.06(+1.36%)
Dec 07, 2007	76.20	77.71	76.07	77.63	2,464,947	+0.89(+1.16%)
Dec 06, 2007	73.22	76.85	73.22	76.74	2,735,498	+2.76(+3.73%)
Dec 05, 2007	72.97	74.69	72.40	73.98	2,878,792	+2.62(+3.67%)
Dec 04, 2007	71.31	73.16	70.95	71.36	2,194,435	-0.81(-1.12%)

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.