Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	76.87	76.87	74.33	74.62	2,890,634	-1.88(-2.46%)
Feb 28, 2008	77.45	78.25	76.50	76.50	2,295,754	-1.68(-2.15%)
Feb 27, 2008	76.53	79.31	75.94	78.18	4,166,501	+2.10(+2.76%)
Feb 26, 2008	74.00	76.58	74.00	76.08	2,681,460	+0.40(+0.53%)
Feb 25, 2008	74.35	75.68	73.03	75.68	2,135,139	+0.88(+1.18%)
Feb 22, 2008	74.10	74.98	72.73	74.80	2,567,329	+0.77(+1.04%)
Feb 21, 2008	75.80	76.53	73.83	74.03	2,224,756	-1.53(-2.02%)
Feb 20, 2008	73.65	75.90	73.00	75.56	2,545,324	+0.35(+0.47%)
Feb 19, 2008	76.76	77.50	74.66	75.21	2,272,499	-0.76(-1.00%)
Feb 18, 2008	76.67	76.67	75.30	75.97	0	+0.00(+0.00%)
Feb 15, 2008	76.67	76.67	75.30	75.97	2,740,896	+1.40(+1.88%)
Feb 14, 2008	77.21	77.21	74.48	74.57	2,434,402	-1.85(-2.42%)
Feb 13, 2008	75.39	76.57	74.74	76.42	2,830,121	+0.92(+1.22%)
Feb 12, 2008	74.89	76.78	74.70	75.50	2,911,680	+1.18(+1.59%)
Feb 11, 2008	73.49	74.65	71.97	74.32	2,038,143	+0.72(+0.98%)
Feb 08, 2008	74.12	74.15	72.72	73.60	1,997,341	-0.54(-0.73%)
Feb 07, 2008	71.54	74.62	70.78	74.14	2,120,269	+1.75(+2.42%)
Feb 06, 2008	75.98	75.98	72.20	72.39	2,433,158	-1.81(-2.44%)
Feb 05, 2008	76.73	77.80	74.16	74.20	2,878,546	-4.41(-5.61%)
Feb 04, 2008	79.23	79.52	77.94	78.61	2,371,620	+1.07(+1.38%)
Feb 01, 2008	75.00	77.86	75.00	77.54	2,257,129	+2.02(+2.67%)
Jan 31, 2008	72.60	76.39	72.26	75.52	3,046,476	+1.60(+2.16%)
Jan 30, 2008	73.79	76.75	73.36	73.92	3,516,160	-2.29(-3.00%)
Jan 29, 2008	76.66	76.79	75.19	76.21	1,848,899	-0.97(-1.26%)
Jan 28, 2008	75.41	77.32	74.38	77.18	2,331,171	+1.61(+2.13%)
Jan 25, 2008	79.88	80.17	74.74	75.57	4,673,370	-2.28(-2.93%)
Jan 24, 2008	76.00	78.22	75.80	77.85	4,120,411	-0.93(-1.18%)
Jan 23, 2008	74.89	79.66	71.01	78.78	7,420,787	+3.25(+4.30%)
Jan 22, 2008	70.11	77.33	70.11	75.53	5,789,941	-1.86(-2.40%)
Jan 21, 2008	77.25	79.29	75.97	77.39	0	+0.00(+0.00%)
Jan 18, 2008	77.25	79.29	75.97	77.39	5,032,653	+2.67(+3.57%)
Jan 17, 2008	77.72	78.36	74.24	74.72	4,610,118	-0.18(-0.24%)
Jan 16, 2008	75.25	76.76	72.12	74.90	5,994,722	-2.75(-3.54%)
Jan 15, 2008	80.16	80.80	76.95	77.65	5,302,898	-6.56(-7.79%)
Jan 14, 2008	83.81	84.86	83.32	84.21	2,730,335	-0.86(-1.01%)
Jan 11, 2008	86.54	86.54	84.46	85.07	2,978,625	-3.87(-4.35%)
Jan 10, 2008	86.69	90.00	86.22	88.94	3,974,580	+0.10(+0.11%)
Jan 09, 2008	86.25	88.92	85.75	88.84	3,782,653	+4.45(+5.27%)
Jan 08, 2008	86.19	87.79	84.30	84.39	2,601,381	-0.83(-0.97%)
Jan 07, 2008	85.59	86.13	84.38	85.22	2,663,614	+1.34(+1.60%)
Jan 04, 2008	85.99	85.99	83.42	83.88	2,301,226	-1.56(-1.83%)
Jan 03, 2008	84.85	86.00	84.41	85.44	1,346,373	+0.79(+0.93%)
Jan 02, 2008	86.90	87.48	84.33	84.65	2,357,305	-2.22(-2.56%)
Jan 01, 2008	88.05	88.30	86.63	86.87	0	+0.00(+0.00%)
Dec 31, 2007	88.05	88.30	86.63	86.87	896,924	+0.12(+0.14%)
Dec 28, 2007	88.00	88.18	86.20	86.75	1,741,025	-0.27(-0.31%)
Dec 27, 2007	89.06	89.35	86.77	87.02	1,678,526	-4.43(-4.84%)
Dec 26, 2007	91.29	91.78	90.32	91.45	1,124,033	+0.15(+0.16%)
Dec 24, 2007	90.50	91.49	90.11	91.30	835,190	+1.73(+1.93%)
Dec 21, 2007	89.19	89.93	88.05	89.57	1,663,819	+2.65(+3.05%)
Dec 20, 2007	87.47	88.03	85.89	86.92	1,364,186	+0.25(+0.29%)
Dec 19, 2007	86.74	88.57	86.16	86.67	1,875,852	+1.00(+1.17%)
Dec 18, 2007	85.50	85.90	83.51	85.67	2,425,890	+2.63(+3.17%)
Dec 17, 2007	85.06	85.51	82.69	83.04	2,820,006	-4.07(-4.67%)
Dec 14, 2007	86.60	87.96	86.35	87.11	1,818,385	-0.66(-0.75%)
Dec 13, 2007	88.35	88.35	86.00	87.77	3,080,271	-2.89(-3.19%)
Dec 12, 2007	92.55	93.30	89.06	90.66	3,927,743	+1.26(+1.41%)
Dec 11, 2007	93.00	93.50	88.70	89.40	3,404,633	-2.41(-2.62%)
Dec 10, 2007	91.66	92.00	91.07	91.81	1,847,255	-1.09(-1.17%)
Dec 07, 2007	93.49	93.80	92.30	92.90	3,108,309	-3.34(-3.47%)
Dec 06, 2007	93.79	96.45	93.08	96.24	2,503,629	+0.34(+0.35%)
Dec 05, 2007	93.68	95.92	93.02	95.90	3,675,237	+4.95(+5.44%)
Dec 04, 2007	90.49	92.48	89.64	90.95	2,035,793	+1.14(+1.27%)

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.