Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	49.65	49.65	48.74	48.87	4,958,874	-0.87(-1.75%)
Feb 28, 2008	49.91	50.04	49.40	49.75	4,333,491	-0.42(-0.84%)
Feb 27, 2008	50.29	50.59	49.93	50.17	4,499,347	-0.51(-1.00%)
Feb 26, 2008	50.24	50.86	50.16	50.67	5,097,461	+0.18(+0.36%)
Feb 25, 2008	49.60	50.52	49.30	50.49	4,710,696	+0.83(+1.67%)
Feb 22, 2008	49.45	49.75	48.77	49.66	5,599,872	+0.44(+0.90%)
Feb 21, 2008	49.91	50.28	49.05	49.22	6,551,355	-0.61(-1.23%)
Feb 20, 2008	49.45	49.99	48.90	49.83	5,201,309	+0.06(+0.11%)
Feb 19, 2008	50.03	50.41	49.60	49.78	5,604,295	-0.06(-0.13%)
Feb 18, 2008	49.96	50.25	49.58	49.84	0	+0.00(+0.00%)
Feb 15, 2008	49.96	50.25	49.58	49.84	5,827,242	-0.21(-0.42%)
Feb 14, 2008	50.64	50.90	49.99	50.05	3,987,334	-0.68(-1.34%)
Feb 13, 2008	49.59	50.81	49.55	50.73	6,065,156	+1.42(+2.88%)
Feb 12, 2008	49.63	49.77	49.00	49.31	5,877,247	-0.11(-0.23%)
Feb 11, 2008	48.86	49.60	48.52	49.42	3,364,314	+0.45(+0.92%)
Feb 08, 2008	49.15	49.37	48.51	48.97	4,526,817	-0.35(-0.71%)
Feb 07, 2008	49.00	49.58	48.80	49.32	5,589,446	-0.04(-0.08%)
Feb 06, 2008	49.54	49.83	49.13	49.36	6,209,820	+0.06(+0.11%)
Feb 05, 2008	49.44	49.81	49.19	49.30	7,703,813	-0.92(-1.84%)
Feb 04, 2008	50.64	50.81	50.18	50.23	5,417,815	-0.40(-0.79%)
Feb 01, 2008	49.74	50.67	49.65	50.62	7,603,325	+0.97(+1.96%)
Jan 31, 2008	48.21	49.87	48.02	49.65	8,715,252	+0.89(+1.83%)
Jan 30, 2008	48.51	49.55	48.31	48.76	7,353,200	+0.12(+0.26%)
Jan 29, 2008	48.50	49.05	47.50	48.64	8,121,017	+0.37(+0.76%)
Jan 28, 2008	47.39	48.32	47.13	48.27	7,397,919	+1.20(+2.54%)
Jan 25, 2008	47.89	47.89	46.80	47.07	6,208,820	-0.14(-0.29%)
Jan 24, 2008	47.63	47.89	46.75	47.21	7,709,312	-0.23(-0.49%)
Jan 23, 2008	45.85	47.52	44.91	47.44	11,230,333	+0.59(+1.25%)
Jan 22, 2008	44.93	47.13	44.93	46.85	10,549,555	+0.16(+0.33%)
Jan 21, 2008	47.05	47.65	46.17	46.70	0	+0.00(+0.00%)
Jan 18, 2008	47.05	47.65	46.17	46.70	11,314,397	-0.03(-0.07%)
Jan 17, 2008	48.24	48.43	46.42	46.73	11,378,362	-1.46(-3.03%)
Jan 16, 2008	47.89	48.98	47.89	48.19	7,166,523	+0.07(+0.16%)
Jan 15, 2008	48.62	49.06	48.02	48.11	6,747,838	-0.82(-1.68%)
Jan 14, 2008	48.70	49.02	48.31	48.94	4,696,288	+0.57(+1.19%)
Jan 11, 2008	49.64	50.53	47.98	48.36	13,498,234	-1.64(-3.28%)
Jan 10, 2008	49.71	50.31	49.26	50.00	10,965,704	+0.01(+0.02%)
Jan 09, 2008	49.99	50.38	48.93	49.99	10,302,386	-0.01(-0.02%)
Jan 08, 2008	50.71	51.16	49.93	50.00	9,161,663	-0.56(-1.11%)
Jan 07, 2008	51.18	51.21	50.35	50.56	6,775,557	-0.41(-0.80%)
Jan 04, 2008	51.12	51.53	50.84	50.97	5,807,533	-0.59(-1.14%)
Jan 03, 2008	51.63	52.04	51.35	51.55	4,370,159	-0.01(-0.01%)
Jan 02, 2008	52.51	52.84	51.26	51.56	7,144,363	-1.00(-1.91%)
Jan 01, 2008	52.77	53.12	52.54	52.56	0	+0.00(+0.00%)
Dec 31, 2007	52.77	53.12	52.54	52.56	2,792,252	-0.48(-0.90%)
Dec 28, 2007	53.69	53.69	52.59	53.04	3,469,273	-0.19(-0.36%)
Dec 27, 2007	53.67	53.92	53.16	53.24	3,656,649	-0.42(-0.78%)
Dec 26, 2007	54.22	54.22	53.45	53.65	3,436,532	-0.12(-0.22%)
Dec 24, 2007	53.31	53.95	53.17	53.77	1,426,792	+0.13(+0.24%)
Dec 21, 2007	53.49	54.13	52.87	53.64	11,278,894	+0.97(+1.85%)
Dec 20, 2007	52.86	53.19	52.27	52.67	5,451,897	-0.27(-0.52%)
Dec 19, 2007	53.42	53.51	52.43	52.94	5,990,581	-0.57(-1.07%)
Dec 18, 2007	53.74	53.80	53.01	53.52	4,941,482	+0.04(+0.08%)
Dec 17, 2007	53.23	54.05	53.23	53.47	5,985,859	-0.09(-0.17%)
Dec 14, 2007	53.69	54.60	53.54	53.57	5,411,105	-0.62(-1.14%)
Dec 13, 2007	53.87	54.27	53.20	54.18	6,888,283	+0.16(+0.30%)
Dec 12, 2007	54.92	55.29	53.59	54.02	11,636,349	+1.25(+2.37%)
Dec 11, 2007	54.26	54.26	52.77	52.77	6,915,312	-1.30(-2.41%)
Dec 10, 2007	53.77	54.33	53.77	54.07	5,280,708	+0.34(+0.64%)
Dec 07, 2007	52.40	53.94	52.40	53.73	5,950,496	+0.85(+1.62%)
Dec 06, 2007	52.20	52.99	52.09	52.87	4,712,095	+0.66(+1.27%)
Dec 05, 2007	51.55	52.36	51.43	52.21	5,222,761	+1.04(+2.03%)
Dec 04, 2007	51.04	51.70	50.87	51.17	5,115,624	-0.07(-0.15%)

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.