Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	54.01	54.03	52.16	52.62	4,638,377	-1.76(-3.24%)
Feb 28, 2008	53.73	54.88	53.01	54.38	2,091,915	+0.46(+0.85%)
Feb 27, 2008	54.61	54.99	53.04	53.92	2,268,044	-0.83(-1.52%)
Feb 26, 2008	52.85	54.98	52.08	54.75	3,532,756	+1.64(+3.09%)
Feb 25, 2008	51.22	53.11	50.10	53.11	2,890,295	+2.32(+4.57%)
Feb 22, 2008	49.19	51.00	48.05	50.79	2,266,303	+1.98(+4.06%)
Feb 21, 2008	51.80	51.80	48.53	48.81	3,533,454	-2.49(-4.85%)
Feb 20, 2008	48.43	51.44	48.17	51.30	3,967,986	+2.67(+5.49%)
Feb 19, 2008	47.22	49.43	46.74	48.63	3,929,595	+2.48(+5.37%)
Feb 18, 2008	47.26	47.26	45.32	46.15	0	+0.00(+0.00%)
Feb 15, 2008	47.26	47.26	45.32	46.15	1,962,538	-1.12(-2.37%)
Feb 14, 2008	47.58	48.17	46.50	47.27	1,878,270	+0.15(+0.32%)
Feb 13, 2008	46.46	47.56	45.10	47.12	1,915,438	+1.00(+2.17%)
Feb 12, 2008	47.88	48.35	45.62	46.12	2,221,574	-1.25(-2.64%)
Feb 11, 2008	46.09	47.59	45.84	47.37	1,609,000	+1.15(+2.49%)
Feb 08, 2008	43.86	46.95	43.80	46.22	3,468,463	+1.82(+4.10%)
Feb 07, 2008	43.78	44.91	43.06	44.40	3,879,140	-0.26(-0.58%)
Feb 06, 2008	45.79	46.28	44.36	44.66	3,451,529	-1.00(-2.19%)
Feb 05, 2008	46.43	47.02	45.19	45.66	3,282,328	-1.06(-2.27%)
Feb 04, 2008	48.04	48.15	46.71	46.72	2,297,985	-1.21(-2.52%)
Feb 01, 2008	48.24	48.77	47.15	47.93	3,272,984	+0.17(+0.36%)
Jan 31, 2008	45.76	48.13	44.88	47.76	3,291,794	+1.45(+3.13%)
Jan 30, 2008	45.61	47.28	44.63	46.31	3,125,894	+0.44(+0.96%)
Jan 29, 2008	45.01	46.79	43.87	45.87	4,045,116	+0.23(+0.50%)
Jan 28, 2008	40.60	45.69	40.60	45.64	4,037,473	+3.06(+7.19%)
Jan 25, 2008	42.74	44.80	42.08	42.58	4,574,639	+0.49(+1.16%)
Jan 24, 2008	39.62	42.55	39.62	42.09	4,783,091	+2.67(+6.77%)
Jan 23, 2008	38.04	40.84	35.32	39.42	7,470,992	+0.13(+0.33%)
Jan 22, 2008	35.11	40.18	34.20	39.29	7,075,566	+2.10(+5.65%)
Jan 21, 2008	36.15	37.54	34.96	37.19	0	+0.00(+0.00%)
Jan 18, 2008	36.15	37.54	34.96	37.19	4,447,833	+1.71(+4.82%)
Jan 17, 2008	37.91	37.91	35.26	35.48	4,404,639	-1.83(-4.90%)
Jan 16, 2008	37.43	38.85	34.92	37.31	5,527,735	+0.16(+0.43%)
Jan 15, 2008	38.79	39.39	36.89	37.15	4,092,381	-2.35(-5.95%)
Jan 14, 2008	37.76	39.61	37.76	39.50	2,902,967	+1.93(+5.14%)
Jan 11, 2008	38.86	38.89	37.26	37.57	1,893,083	-1.20(-3.10%)
Jan 10, 2008	36.07	39.40	36.07	38.77	2,646,281	+1.31(+3.50%)
Jan 09, 2008	38.01	38.50	35.68	37.46	6,047,627	-0.84(-2.19%)
Jan 08, 2008	39.81	40.79	38.16	38.30	2,914,185	-1.53(-3.84%)
Jan 07, 2008	41.39	41.68	38.31	39.83	4,447,708	-1.60(-3.86%)
Jan 04, 2008	43.88	43.88	41.12	41.43	3,090,447	-2.81(-6.35%)
Jan 03, 2008	44.63	45.38	44.03	44.24	1,784,344	-0.39(-0.87%)
Jan 02, 2008	46.70	46.70	44.13	44.63	2,478,990	-1.61(-3.48%)
Jan 01, 2008	45.03	46.55	44.97	46.24	0	+0.00(+0.00%)
Dec 31, 2007	45.03	46.55	44.97	46.24	1,272,550	+0.72(+1.58%)
Dec 28, 2007	45.66	46.16	45.04	45.52	1,032,162	+0.08(+0.18%)
Dec 27, 2007	46.15	46.61	45.40	45.44	1,444,440	-1.10(-2.36%)
Dec 26, 2007	45.28	46.75	45.06	46.54	1,429,716	+1.10(+2.42%)
Dec 24, 2007	45.20	45.99	45.04	45.44	736,502	+0.36(+0.80%)
Dec 21, 2007	45.35	45.50	44.03	45.08	2,819,233	+0.90(+2.04%)
Dec 20, 2007	43.55	44.24	43.12	44.18	2,682,843	+0.65(+1.49%)
Dec 19, 2007	43.81	44.31	43.12	43.53	1,876,325	-0.58(-1.31%)
Dec 18, 2007	45.84	45.84	42.93	44.11	2,624,928	-0.79(-1.76%)
Dec 17, 2007	47.14	47.47	44.67	44.90	2,667,775	-3.23(-6.71%)
Dec 14, 2007	46.71	48.50	46.50	48.13	2,311,900	+0.61(+1.28%)
Dec 13, 2007	46.29	47.65	45.61	47.52	2,147,625	+1.01(+2.17%)
Dec 12, 2007	47.52	47.90	45.85	46.51	2,006,011	+0.37(+0.80%)
Dec 11, 2007	47.99	48.50	45.85	46.14	1,704,016	-1.61(-3.37%)
Dec 10, 2007	48.43	48.99	47.56	47.75	1,295,110	-0.22(-0.46%)
Dec 07, 2007	48.00	48.74	46.81	47.97	5,060,829	+0.48(+1.01%)
Dec 06, 2007	46.75	47.49	46.14	47.49	1,776,225	+1.09(+2.35%)
Dec 05, 2007	45.06	47.11	45.06	46.40	1,773,000	+1.25(+2.77%)
Dec 04, 2007	43.87	45.44	43.71	45.15	1,787,320	+0.38(+0.85%)

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.