Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	63.17	63.37	61.05	61.42	12,113,775	-2.30(-3.61%)
Feb 28, 2008	62.36	64.20	62.16	63.72	11,507,553	+1.02(+1.63%)
Feb 27, 2008	63.05	63.31	62.23	62.70	10,187,546	-0.60(-0.95%)
Feb 26, 2008	62.02	63.50	61.10	63.30	10,850,552	+1.11(+1.78%)
Feb 25, 2008	60.62	62.38	60.54	62.19	10,459,182	+1.48(+2.45%)
Feb 22, 2008	59.98	60.84	58.42	60.71	8,678,192	+1.09(+1.84%)
Feb 21, 2008	61.28	61.62	59.37	59.61	13,694,083	-1.53(-2.50%)
Feb 20, 2008	61.20	61.72	60.73	61.14	12,455,071	-0.47(-0.76%)
Feb 19, 2008	61.24	62.41	60.82	61.61	14,169,432	+1.88(+3.14%)
Feb 18, 2008	59.41	60.25	58.42	59.73	0	+0.00(+0.00%)
Feb 15, 2008	59.41	60.25	58.42	59.73	13,218,207	-0.02(-0.04%)
Feb 14, 2008	60.73	61.40	59.66	59.76	10,967,478	-0.55(-0.92%)
Feb 13, 2008	58.87	60.85	58.50	60.31	14,229,600	+2.42(+4.17%)
Feb 12, 2008	58.26	59.55	57.38	57.89	15,888,624	+0.71(+1.24%)
Feb 11, 2008	55.06	57.39	54.66	57.18	13,970,017	+2.22(+4.03%)
Feb 08, 2008	54.70	55.40	53.84	54.97	14,419,374	+1.14(+2.13%)
Feb 07, 2008	52.99	54.80	52.25	53.82	15,542,520	+0.64(+1.20%)
Feb 06, 2008	55.13	55.24	53.09	53.18	18,475,100	-1.47(-2.69%)
Feb 05, 2008	55.32	55.37	54.53	54.66	25,607,038	-1.53(-2.73%)
Feb 04, 2008	55.63	56.81	54.90	56.19	11,522,496	+0.58(+1.03%)
Feb 01, 2008	54.07	55.77	53.80	55.61	17,604,250	+2.05(+3.82%)
Jan 31, 2008	52.59	53.97	52.01	53.57	35,657,752	-0.25(-0.46%)
Jan 30, 2008	55.56	56.21	53.67	53.82	19,860,366	-2.09(-3.74%)
Jan 29, 2008	56.67	56.77	55.34	55.91	14,871,398	-0.38(-0.68%)
Jan 28, 2008	55.17	56.80	54.35	56.29	13,104,866	+1.09(+1.97%)
Jan 25, 2008	58.53	58.76	54.32	55.20	20,163,606	-1.86(-3.26%)
Jan 24, 2008	57.42	59.32	56.15	57.06	21,453,482	-0.01(-0.02%)
Jan 23, 2008	53.27	57.15	51.64	57.08	26,592,852	+2.31(+4.22%)
Jan 22, 2008	52.88	56.28	52.88	54.77	30,663,748	-1.73(-3.06%)
Jan 21, 2008	55.69	57.01	51.37	56.49	0	+0.00(+0.00%)
Jan 18, 2008	55.69	57.01	51.37	56.49	80,640,744	-2.12(-3.62%)
Jan 17, 2008	61.73	62.78	57.89	58.62	25,390,060	-2.41(-3.95%)
Jan 16, 2008	62.51	62.87	59.16	61.03	32,130,738	-2.15(-3.41%)
Jan 15, 2008	66.07	66.11	63.08	63.18	22,283,358	-4.69(-6.91%)
Jan 14, 2008	67.33	68.17	66.43	67.87	10,997,197	+1.08(+1.62%)
Jan 11, 2008	68.21	68.61	66.63	66.79	13,903,304	-2.19(-3.17%)
Jan 10, 2008	68.99	69.58	67.63	68.98	14,527,083	-1.08(-1.54%)
Jan 09, 2008	69.16	70.33	68.25	70.06	11,275,181	+1.35(+1.96%)
Jan 08, 2008	69.57	71.27	68.52	68.71	14,990,690	-0.07(-0.10%)
Jan 07, 2008	70.19	71.02	67.98	68.78	14,546,543	-0.85(-1.21%)
Jan 04, 2008	71.98	72.00	69.25	69.62	13,922,195	-3.06(-4.21%)
Jan 03, 2008	71.54	72.97	70.96	72.69	12,087,334	+1.23(+1.72%)
Jan 02, 2008	70.65	72.84	70.20	71.46	12,918,203	+1.57(+2.25%)
Jan 01, 2008	69.89	70.37	69.67	69.89	0	+0.00(+0.00%)
Dec 31, 2007	69.89	70.37	69.67	69.89	6,369,850	-0.31(-0.44%)
Dec 28, 2007	69.74	70.86	69.74	70.19	6,384,929	+1.03(+1.49%)
Dec 27, 2007	69.98	70.33	69.10	69.16	7,235,637	-0.85(-1.22%)
Dec 26, 2007	68.11	70.46	68.11	70.01	8,017,861	+1.93(+2.84%)
Dec 24, 2007	67.22	68.27	66.67	68.08	3,104,060	+0.85(+1.26%)
Dec 21, 2007	64.65	67.34	64.65	67.24	14,683,057	+2.74(+4.25%)
Dec 20, 2007	65.27	65.66	63.88	64.49	11,022,015	-0.23(-0.36%)
Dec 19, 2007	65.14	67.07	64.72	64.73	13,633,116	+0.51(+0.80%)
Dec 18, 2007	64.74	65.14	63.26	64.22	9,910,768	+0.08(+0.12%)
Dec 17, 2007	66.60	66.60	62.73	64.14	17,708,864	-3.05(-4.54%)
Dec 14, 2007	67.98	68.20	67.09	67.19	8,668,314	-1.46(-2.12%)
Dec 13, 2007	69.06	69.60	67.29	68.64	9,631,249	-0.73(-1.05%)
Dec 12, 2007	69.42	70.75	68.36	69.38	13,768,666	+1.53(+2.25%)
Dec 11, 2007	69.91	70.68	67.48	67.85	8,971,297	-2.10(-3.00%)
Dec 10, 2007	69.11	70.37	69.11	69.94	7,165,146	+0.90(+1.30%)
Dec 07, 2007	69.62	70.40	68.76	69.05	8,182,606	-1.21(-1.72%)
Dec 06, 2007	68.04	70.51	67.75	70.26	9,195,691	+2.20(+3.23%)
Dec 05, 2007	67.39	69.18	67.15	68.06	13,210,155	+1.39(+2.09%)
Dec 04, 2007	66.41	67.00	65.47	66.67	11,583,321	+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.