Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	68.12	68.12	65.64	66.04	1,742,811	-2.71(-3.94%)
Feb 28, 2008	70.05	70.05	68.62	68.75	1,113,722	-2.00(-2.83%)
Feb 27, 2008	69.65	71.62	69.40	70.75	1,537,125	+0.52(+0.74%)
Feb 26, 2008	69.60	71.25	69.30	70.23	1,700,618	+0.23(+0.33%)
Feb 25, 2008	69.93	70.22	68.27	70.00	1,803,574	+0.03(+0.04%)
Feb 22, 2008	68.58	69.97	67.51	69.97	1,437,340	+1.54(+2.25%)
Feb 21, 2008	70.00	70.34	68.15	68.43	1,463,640	-1.45(-2.07%)
Feb 20, 2008	67.05	70.46	66.70	69.88	2,067,941	+1.70(+2.49%)
Feb 19, 2008	70.01	70.20	67.57	68.18	1,835,744	-0.90(-1.30%)
Feb 18, 2008	69.49	69.72	68.30	69.08	0	+0.00(+0.00%)
Feb 15, 2008	69.49	69.72	68.30	69.08	1,694,826	-0.62(-0.89%)
Feb 14, 2008	70.19	70.94	69.46	69.70	987,602	-0.93(-1.32%)
Feb 13, 2008	71.00	71.00	69.14	70.63	1,486,950	+0.06(+0.09%)
Feb 12, 2008	70.34	71.58	69.93	70.57	1,565,485	+0.72(+1.03%)
Feb 11, 2008	69.31	70.65	68.36	69.85	1,625,503	+0.49(+0.71%)
Feb 08, 2008	70.80	71.21	69.14	69.36	2,208,837	-2.17(-3.03%)
Feb 07, 2008	69.70	72.50	69.47	71.53	1,916,688	+1.59(+2.27%)
Feb 06, 2008	70.80	71.84	69.79	69.94	1,531,075	-0.28(-0.40%)
Feb 05, 2008	71.91	72.38	70.13	70.22	1,799,040	-2.83(-3.87%)
Feb 04, 2008	73.35	73.46	70.80	73.05	1,692,794	-0.39(-0.53%)
Feb 01, 2008	72.56	74.32	71.60	73.44	2,666,499	+1.49(+2.07%)
Jan 31, 2008	71.43	73.30	70.51	71.95	3,155,737	-0.23(-0.32%)
Jan 30, 2008	71.50	74.65	69.22	72.18	3,140,449	+0.92(+1.29%)
Jan 29, 2008	72.20	72.34	70.32	71.26	2,986,876	-0.99(-1.37%)
Jan 28, 2008	70.50	72.25	69.24	72.25	1,777,951	+2.29(+3.27%)
Jan 25, 2008	72.79	73.42	69.51	69.96	2,905,527	-2.27(-3.14%)
Jan 24, 2008	72.01	74.50	71.89	72.23	2,694,867	-2.26(-3.03%)
Jan 23, 2008	70.61	75.33	69.49	74.49	3,850,893	+2.63(+3.66%)
Jan 22, 2008	66.51	72.77	66.15	71.86	3,437,532	+2.75(+3.98%)
Jan 21, 2008	69.51	71.44	68.36	69.11	0	+0.00(+0.00%)
Jan 18, 2008	69.51	71.44	68.36	69.11	3,870,770	+0.36(+0.52%)
Jan 17, 2008	70.10	70.67	68.75	68.75	4,374,096	-0.89(-1.28%)
Jan 16, 2008	69.65	71.64	68.95	69.64	2,810,438	-0.30(-0.43%)
Jan 15, 2008	71.33	72.82	69.94	69.94	3,369,177	-2.42(-3.34%)
Jan 14, 2008	72.36	72.74	71.55	72.36	1,074,401	+0.72(+1.01%)
Jan 11, 2008	71.55	73.12	70.50	71.64	2,587,912	-0.99(-1.36%)
Jan 10, 2008	69.18	73.90	68.40	72.63	2,744,841	+3.07(+4.41%)
Jan 09, 2008	68.94	69.56	66.27	69.56	3,167,903	+0.75(+1.09%)
Jan 08, 2008	71.24	72.51	68.72	68.81	3,073,154	-2.21(-3.11%)
Jan 07, 2008	70.71	71.50	70.01	71.02	1,776,605	+1.23(+1.76%)
Jan 04, 2008	71.85	71.85	69.26	69.79	2,423,622	-3.64(-4.96%)
Jan 03, 2008	72.37	74.58	72.17	73.43	1,942,150	+1.43(+1.99%)
Jan 02, 2008	73.25	73.88	71.61	72.00	2,101,159	-1.15(-1.57%)
Jan 01, 2008	70.78	73.98	70.50	73.15	0	+0.00(+0.00%)
Dec 31, 2007	70.78	73.98	70.50	73.15	1,788,932	+1.92(+2.70%)
Dec 28, 2007	71.85	72.29	70.47	71.23	1,211,970	-0.41(-0.57%)
Dec 27, 2007	72.29	72.59	71.12	71.64	1,361,188	-1.35(-1.85%)
Dec 26, 2007	73.42	73.55	72.50	72.99	955,714	-1.32(-1.78%)
Dec 24, 2007	72.60	74.53	72.57	74.31	715,812	+1.62(+2.23%)
Dec 21, 2007	71.85	72.70	71.40	72.69	1,854,557	+1.54(+2.16%)
Dec 20, 2007	71.91	72.62	70.38	71.15	1,794,111	-0.37(-0.52%)
Dec 19, 2007	73.23	73.70	70.80	71.52	2,281,737	-1.55(-2.12%)
Dec 18, 2007	69.90	73.45	69.90	73.07	3,205,095	+2.99(+4.27%)
Dec 17, 2007	72.82	72.82	69.82	70.08	2,605,270	-3.20(-4.37%)
Dec 14, 2007	73.26	74.74	72.84	73.28	1,395,223	-1.04(-1.40%)
Dec 13, 2007	74.71	75.00	72.75	74.32	1,660,989	-0.75(-1.00%)
Dec 12, 2007	77.27	78.36	73.59	75.07	1,778,111	-0.21(-0.28%)
Dec 11, 2007	79.53	79.53	74.89	75.28	1,861,520	-3.97(-5.01%)
Dec 10, 2007	75.81	79.94	75.74	79.25	1,994,481	+3.20(+4.21%)
Dec 07, 2007	77.10	77.12	75.48	76.05	1,163,865	-0.52(-0.68%)
Dec 06, 2007	74.03	76.83	73.68	76.57	1,517,720	+2.51(+3.39%)
Dec 05, 2007	74.75	75.25	72.61	74.06	2,194,920	+0.14(+0.19%)
Dec 04, 2007	73.67	74.31	73.05	73.92	1,448,315	-0.34(-0.46%)

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.