Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	52.17	52.67	51.60	52.62	2,547,113	-0.25(-0.47%)
Feb 28, 2008	53.64	53.78	52.61	52.87	1,267,461	-1.34(-2.47%)
Feb 27, 2008	53.67	54.70	53.60	54.21	1,942,007	+0.27(+0.50%)
Feb 26, 2008	53.03	54.25	52.67	53.94	1,467,045	+0.86(+1.62%)
Feb 25, 2008	52.04	53.16	51.85	53.08	1,603,452	+1.13(+2.18%)
Feb 22, 2008	51.41	52.02	51.08	51.95	1,243,517	+0.92(+1.80%)
Feb 21, 2008	51.02	51.99	50.87	51.03	1,591,135	-0.80(-1.54%)
Feb 20, 2008	50.53	51.88	50.48	51.83	1,438,985	+1.14(+2.25%)
Feb 19, 2008	52.33	52.67	50.68	50.69	1,264,968	-1.10(-2.12%)
Feb 18, 2008	51.09	51.90	50.71	51.79	1,344,686	+0.00(+0.00%)
Feb 15, 2008	51.09	51.90	50.71	51.79	1,344,686	+0.47(+0.92%)
Feb 14, 2008	52.24	52.50	51.07	51.32	1,514,137	-0.93(-1.78%)
Feb 13, 2008	51.96	52.56	51.89	52.25	1,438,140	+0.75(+1.46%)
Feb 12, 2008	51.66	52.46	51.24	51.50	1,878,713	+0.24(+0.47%)
Feb 11, 2008	50.83	51.35	50.31	51.26	1,431,359	+0.46(+0.91%)
Feb 08, 2008	51.00	51.54	50.02	50.80	2,092,165	-0.42(-0.82%)
Feb 07, 2008	48.86	51.27	48.72	51.22	4,083,856	+1.63(+3.29%)
Feb 06, 2008	50.35	50.79	49.49	49.59	1,858,503	-0.51(-1.02%)
Feb 05, 2008	50.41	50.88	50.00	50.10	1,742,635	-1.54(-2.98%)
Feb 04, 2008	52.22	52.22	51.34	51.64	945,161	-0.45(-0.86%)
Feb 01, 2008	51.67	52.30	51.18	52.09	1,484,303	+0.72(+1.40%)
Jan 31, 2008	49.19	51.67	49.19	51.37	2,320,728	+1.63(+3.28%)
Jan 30, 2008	49.64	50.65	49.59	49.74	1,833,766	-0.20(-0.40%)
Jan 29, 2008	49.83	50.06	49.35	49.94	1,599,707	+0.14(+0.28%)
Jan 28, 2008	48.34	49.87	48.18	49.80	1,555,466	+1.57(+3.26%)
Jan 25, 2008	49.90	49.90	48.09	48.23	1,910,905	-1.08(-2.19%)
Jan 24, 2008	48.22	49.65	48.03	49.31	1,721,834	+0.61(+1.25%)
Jan 23, 2008	46.81	48.81	46.75	48.70	2,936,020	+0.59(+1.23%)
Jan 22, 2008	47.51	49.07	47.00	48.11	2,205,141	-1.28(-2.59%)
Jan 21, 2008	49.60	50.23	48.57	49.39	2,781,984	+0.00(+0.00%)
Jan 18, 2008	49.60	50.23	48.57	49.39	2,780,384	-0.11(-0.22%)
Jan 17, 2008	50.35	50.46	49.36	49.50	2,264,341	-0.65(-1.30%)
Jan 16, 2008	50.02	51.12	49.95	50.15	2,933,285	+0.11(+0.22%)
Jan 15, 2008	50.70	51.00	50.04	50.04	3,350,020	-1.02(-2.00%)
Jan 14, 2008	52.69	52.99	50.82	51.06	2,978,745	-0.97(-1.86%)
Jan 11, 2008	53.87	53.94	51.73	52.03	2,269,051	-1.65(-3.07%)
Jan 10, 2008	53.11	54.20	52.85	53.68	1,766,899	+0.10(+0.19%)
Jan 09, 2008	52.86	53.77	52.86	53.58	2,153,093	+0.76(+1.44%)
Jan 08, 2008	52.75	54.63	52.75	52.82	1,900,215	-0.62(-1.16%)
Jan 07, 2008	53.89	53.89	52.61	53.44	1,913,421	+0.02(+0.04%)
Jan 04, 2008	54.83	55.18	53.35	53.42	1,760,557	-1.48(-2.70%)
Jan 03, 2008	55.38	55.70	54.75	54.90	1,345,045	-0.36(-0.65%)
Jan 02, 2008	55.16	56.80	55.13	55.26	2,846,643	-0.23(-0.41%)
Jan 01, 2008	56.16	56.22	55.37	55.49	0	+0.00(+0.00%)
Dec 31, 2007	56.16	56.22	55.37	55.49	977,913	-0.54(-0.96%)
Dec 28, 2007	55.34	56.21	54.84	56.03	1,465,968	+1.10(+2.00%)
Dec 27, 2007	55.68	55.73	54.82	54.93	1,128,644	-0.78(-1.40%)
Dec 26, 2007	55.10	55.71	54.86	55.71	661,269	+0.66(+1.20%)
Dec 24, 2007	54.71	55.53	54.41	55.05	525,332	+0.37(+0.68%)
Dec 21, 2007	54.69	55.00	53.94	54.68	2,151,912	+0.39(+0.72%)
Dec 20, 2007	54.35	54.54	53.44	54.29	1,050,131	+0.15(+0.28%)
Dec 19, 2007	53.58	54.52	53.15	54.14	1,667,944	+0.38(+0.71%)
Dec 18, 2007	54.37	54.61	53.39	53.76	1,312,728	-0.10(-0.19%)
Dec 17, 2007	53.94	54.35	53.58	53.86	1,193,452	-0.16(-0.30%)
Dec 14, 2007	53.15	54.64	53.01	54.02	2,324,081	+0.63(+1.18%)
Dec 13, 2007	54.95	55.13	53.07	53.39	2,817,185	-1.45(-2.64%)
Dec 12, 2007	54.96	55.12	54.14	54.84	1,699,563	+0.63(+1.16%)
Dec 11, 2007	54.82	55.51	54.03	54.21	2,447,671	-0.77(-1.40%)
Dec 10, 2007	54.03	55.02	53.71	54.98	1,518,945	+1.27(+2.36%)
Dec 07, 2007	53.31	54.04	52.83	53.71	1,366,516	+0.49(+0.92%)
Dec 06, 2007	51.86	53.22	51.58	53.22	1,287,342	+1.57(+3.04%)
Dec 05, 2007	51.44	52.29	51.24	51.65	1,138,929	+0.86(+1.69%)
Dec 04, 2007	51.19	51.59	50.31	50.79	1,166,341	-0.84(-1.63%)

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.