Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	62.02	62.22	59.94	60.30	12,337,485	-2.26(-3.61%)
Feb 28, 2008	61.23	63.03	61.04	62.56	11,720,067	+1.00(+1.63%)
Feb 27, 2008	61.90	62.16	61.10	61.56	10,375,683	-0.59(-0.95%)
Feb 26, 2008	60.89	62.35	59.99	62.15	11,050,933	+1.09(+1.78%)
Feb 25, 2008	59.52	61.25	59.45	61.07	10,652,335	+1.46(+2.45%)
Feb 22, 2008	58.89	59.73	57.36	59.61	8,838,455	+1.07(+1.84%)
Feb 21, 2008	60.17	60.50	58.29	58.53	13,946,977	-1.50(-2.50%)
Feb 20, 2008	60.09	60.60	59.63	60.03	12,685,083	-0.46(-0.76%)
Feb 19, 2008	60.13	61.27	59.72	60.49	14,431,104	+1.84(+3.14%)
Feb 18, 2008	58.33	59.16	57.36	58.65	0	+0.00(+0.00%)
Feb 15, 2008	58.33	59.16	57.36	58.65	13,462,312	-0.02(-0.04%)
Feb 14, 2008	59.63	60.29	58.58	58.67	11,170,018	-0.54(-0.92%)
Feb 13, 2008	57.80	59.75	57.44	59.22	14,492,382	+2.37(+4.17%)
Feb 12, 2008	57.20	58.47	56.34	56.84	16,182,044	+0.70(+1.24%)
Feb 11, 2008	54.06	56.35	53.67	56.15	14,228,006	+2.18(+4.03%)
Feb 08, 2008	53.71	54.40	52.86	53.97	14,685,661	+1.12(+2.13%)
Feb 07, 2008	52.03	53.80	51.30	52.85	15,829,549	+0.63(+1.20%)
Feb 06, 2008	54.13	54.24	52.13	52.22	18,816,286	-1.44(-2.69%)
Feb 05, 2008	54.31	54.36	53.54	53.66	26,079,932	-1.51(-2.73%)
Feb 04, 2008	54.62	55.78	53.91	55.17	11,735,286	+0.56(+1.03%)
Feb 01, 2008	53.09	54.76	52.82	54.61	17,929,354	+2.01(+3.82%)
Jan 31, 2008	51.64	52.99	51.06	52.60	36,316,252	-0.24(-0.46%)
Jan 30, 2008	54.55	55.19	52.70	52.84	20,227,134	-2.05(-3.74%)
Jan 29, 2008	55.64	55.74	54.33	54.89	15,146,033	-0.38(-0.68%)
Jan 28, 2008	54.17	55.77	53.36	55.27	13,346,878	+1.07(+1.97%)
Jan 25, 2008	57.47	57.70	53.34	54.20	20,535,974	-1.83(-3.26%)
Jan 24, 2008	56.38	58.24	55.14	56.03	21,849,670	-0.01(-0.02%)
Jan 23, 2008	52.30	56.11	50.70	56.04	27,083,950	+2.27(+4.22%)
Jan 22, 2008	51.92	55.26	51.92	53.78	31,230,026	-1.70(-3.06%)
Jan 21, 2008	54.68	55.98	50.43	55.47	0	+0.00(+0.00%)
Jan 18, 2008	54.68	55.98	50.43	55.47	82,129,968	-2.09(-3.62%)
Jan 17, 2008	60.61	61.64	56.84	57.56	25,858,948	-2.36(-3.95%)
Jan 16, 2008	61.37	61.73	58.09	59.92	32,724,108	-2.11(-3.41%)
Jan 15, 2008	64.87	64.91	61.94	62.03	22,694,872	-4.60(-6.91%)
Jan 14, 2008	66.11	66.93	65.22	66.64	11,200,286	+1.06(+1.62%)
Jan 11, 2008	66.97	67.36	65.42	65.58	14,160,061	-2.15(-3.17%)
Jan 10, 2008	67.74	68.32	66.40	67.73	14,795,359	-1.06(-1.54%)
Jan 09, 2008	67.91	69.06	67.01	68.79	11,483,404	+1.33(+1.96%)
Jan 08, 2008	68.31	69.97	67.27	67.46	15,267,528	-0.07(-0.10%)
Jan 07, 2008	68.91	69.74	66.74	67.53	14,815,179	-0.83(-1.21%)
Jan 04, 2008	70.67	70.70	68.00	68.36	14,179,301	-3.01(-4.21%)
Jan 03, 2008	70.25	71.65	69.67	71.37	12,310,555	+1.21(+1.72%)
Jan 02, 2008	69.37	71.51	68.93	70.16	13,156,767	+1.54(+2.25%)
Jan 01, 2008	68.63	69.09	68.41	68.62	0	+0.00(+0.00%)
Dec 31, 2007	68.63	69.09	68.41	68.62	6,487,484	-0.30(-0.44%)
Dec 28, 2007	68.48	69.58	68.48	68.92	6,502,842	+1.01(+1.49%)
Dec 27, 2007	68.71	69.06	67.85	67.91	7,369,260	-0.84(-1.22%)
Dec 26, 2007	66.88	69.18	66.88	68.75	8,165,930	+1.90(+2.84%)
Dec 24, 2007	66.00	67.04	65.46	66.85	3,161,384	+0.83(+1.26%)
Dec 21, 2007	63.48	66.12	63.48	66.02	14,954,214	+2.69(+4.25%)
Dec 20, 2007	64.09	64.47	62.72	63.33	11,225,562	-0.23(-0.36%)
Dec 19, 2007	63.96	65.85	63.55	63.56	13,884,884	+0.50(+0.80%)
Dec 18, 2007	63.56	63.96	62.11	63.05	10,093,794	+0.08(+0.12%)
Dec 17, 2007	65.39	65.40	61.60	62.98	18,035,900	-2.99(-4.54%)
Dec 14, 2007	66.74	66.96	65.87	65.97	8,828,394	-1.43(-2.12%)
Dec 13, 2007	67.80	68.34	66.07	67.40	9,809,112	-0.72(-1.05%)
Dec 12, 2007	68.16	69.46	67.12	68.12	14,022,936	+1.50(+2.25%)
Dec 11, 2007	68.64	69.40	66.26	66.62	9,136,973	-2.06(-3.00%)
Dec 10, 2007	67.85	69.09	67.85	68.68	7,297,468	+0.88(+1.30%)
Dec 07, 2007	68.36	69.12	67.52	67.80	8,333,717	-1.19(-1.72%)
Dec 06, 2007	66.81	69.23	66.52	68.98	9,365,511	+2.16(+3.23%)
Dec 05, 2007	66.17	67.93	65.93	66.83	13,454,112	+1.37(+2.09%)
Dec 04, 2007	65.20	65.78	64.28	65.46	11,797,234	+0.00(+0.00%)

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.