Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	49.39	49.68	47.99	48.41	47,699,328	-1.32(-2.65%)
Feb 28, 2008	49.59	50.08	49.44	49.73	44,929,764	-0.01(-0.01%)
Feb 27, 2008	49.74	50.17	49.59	49.74	36,526,364	-0.28(-0.56%)
Feb 26, 2008	49.38	50.08	49.19	50.02	38,334,668	+0.42(+0.85%)
Feb 25, 2008	48.50	49.73	48.45	49.59	42,911,692	+1.09(+2.25%)
Feb 22, 2008	48.66	48.85	47.87	48.50	42,212,300	+0.14(+0.29%)
Feb 21, 2008	48.80	48.96	47.95	48.36	54,110,280	-0.66(-1.34%)
Feb 20, 2008	48.02	49.30	47.95	49.02	44,435,128	+0.61(+1.25%)
Feb 19, 2008	48.14	48.95	48.14	48.41	40,619,036	+0.91(+1.92%)
Feb 18, 2008	47.40	47.63	46.95	47.50	0	+0.00(+0.00%)
Feb 15, 2008	47.40	47.63	46.95	47.50	43,073,036	-0.10(-0.21%)
Feb 14, 2008	47.66	48.24	47.47	47.60	39,226,852	+0.03(+0.07%)
Feb 13, 2008	47.13	47.68	47.02	47.57	38,725,568	+0.62(+1.32%)
Feb 12, 2008	46.52	47.34	46.35	46.95	45,197,012	+0.65(+1.39%)
Feb 11, 2008	45.54	46.35	45.09	46.30	40,792,128	+0.84(+1.85%)
Feb 08, 2008	45.63	45.85	45.05	45.46	43,451,228	-0.10(-0.22%)
Feb 07, 2008	45.05	45.91	44.71	45.56	47,827,980	+0.25(+0.55%)
Feb 06, 2008	46.01	46.22	45.12	45.31	52,502,880	-0.37(-0.82%)
Feb 05, 2008	46.80	46.86	45.68	45.69	54,995,504	-1.85(-3.90%)
Feb 04, 2008	47.87	48.01	47.21	47.54	33,854,308	-0.28(-0.59%)
Feb 01, 2008	48.80	48.89	47.21	47.82	51,114,056	-0.25(-0.52%)
Jan 31, 2008	46.86	48.07	46.24	48.07	59,248,592	+0.62(+1.31%)
Jan 30, 2008	47.04	48.67	46.93	47.45	43,374,200	+0.11(+0.24%)
Jan 29, 2008	47.42	48.05	46.99	47.34	40,418,308	-0.03(-0.06%)
Jan 28, 2008	46.46	47.48	45.93	47.37	42,495,220	+0.66(+1.42%)
Jan 25, 2008	48.24	48.40	46.52	46.70	50,200,232	-1.15(-2.40%)
Jan 24, 2008	46.90	47.85	46.20	47.85	56,044,712	+1.42(+3.06%)
Jan 23, 2008	44.52	46.45	43.15	46.43	85,225,904	+0.56(+1.21%)
Jan 22, 2008	44.51	46.73	44.23	45.88	89,170,328	-1.46(-3.09%)
Jan 21, 2008	46.74	48.11	46.07	47.34	0	+0.00(+0.00%)
Jan 18, 2008	46.74	48.11	46.07	47.34	78,774,224	+0.65(+1.39%)
Jan 17, 2008	48.67	48.91	46.45	46.69	61,280,844	-1.46(-3.03%)
Jan 16, 2008	49.21	49.71	47.80	48.15	64,643,132	-1.39(-2.80%)
Jan 15, 2008	50.02	50.02	49.24	49.53	47,603,340	-1.01(-1.99%)
Jan 14, 2008	50.54	50.77	50.12	50.54	36,710,396	+0.29(+0.59%)
Jan 11, 2008	50.64	51.11	50.08	50.24	40,846,540	-0.76(-1.48%)
Jan 10, 2008	50.49	51.28	50.12	51.00	49,039,696	+0.06(+0.11%)
Jan 09, 2008	50.14	51.04	49.80	50.94	47,095,096	+0.84(+1.68%)
Jan 08, 2008	51.11	51.22	49.90	50.10	39,116,188	-0.65(-1.28%)
Jan 07, 2008	51.47	51.83	50.22	50.76	52,009,712	-0.48(-0.93%)
Jan 04, 2008	51.88	52.50	51.12	51.23	44,447,536	-0.97(-1.87%)
Jan 03, 2008	52.22	52.71	52.03	52.21	34,448,984	+0.18(+0.34%)
Jan 02, 2008	52.39	52.61	51.62	52.03	41,970,172	-0.10(-0.19%)
Jan 01, 2008	52.64	52.84	52.03	52.13	0	+0.00(+0.00%)
Dec 31, 2007	52.64	52.84	52.03	52.13	25,145,100	-0.73(-1.38%)
Dec 28, 2007	52.33	52.91	52.03	52.86	31,140,994	+0.74(+1.42%)
Dec 27, 2007	52.75	52.85	52.12	52.12	25,820,954	-0.63(-1.20%)
Dec 26, 2007	52.12	52.86	52.10	52.75	27,487,226	+0.64(+1.23%)
Dec 24, 2007	52.03	52.20	51.93	52.11	11,387,519	+0.13(+0.25%)
Dec 21, 2007	51.60	52.27	51.37	51.98	61,928,560	+0.72(+1.41%)
Dec 20, 2007	50.92	51.31	50.59	51.26	27,155,296	+0.39(+0.77%)
Dec 19, 2007	50.67	51.19	50.32	50.87	35,187,116	+0.01(+0.01%)
Dec 18, 2007	50.48	50.93	49.54	50.87	44,183,072	+0.85(+1.70%)
Dec 17, 2007	50.44	50.58	49.74	50.02	40,804,740	-0.72(-1.41%)
Dec 14, 2007	51.28	51.68	50.73	50.73	36,852,412	-0.86(-1.66%)
Dec 13, 2007	50.79	51.66	50.55	51.59	35,566,404	+0.45(+0.87%)
Dec 12, 2007	51.06	51.80	50.56	51.14	46,203,444	+0.91(+1.82%)
Dec 11, 2007	51.39	51.72	50.08	50.23	35,983,020	-0.97(-1.90%)
Dec 10, 2007	51.05	51.50	50.96	51.21	27,999,266	+0.29(+0.58%)
Dec 07, 2007	50.77	51.19	50.50	50.91	30,652,910	+0.03(+0.07%)
Dec 06, 2007	50.02	51.01	49.80	50.88	38,016,904	+0.85(+1.69%)
Dec 05, 2007	49.39	50.38	49.39	50.03	43,048,840	+1.00(+2.04%)
Dec 04, 2007	49.06	49.43	48.80	49.03	30,223,568	-0.41(-0.82%)

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.