Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	40.38	40.85	39.74	39.98	1,235,919	-0.87(-2.14%)
Feb 28, 2008	40.74	41.54	40.31	40.85	1,444,781	+0.06(+0.15%)
Feb 27, 2008	40.88	41.23	39.81	40.79	1,885,934	-0.22(-0.53%)
Feb 26, 2008	40.41	41.36	39.13	41.01	3,008,945	+1.29(+3.24%)
Feb 25, 2008	38.53	39.93	38.17	39.72	1,332,328	+1.19(+3.08%)
Feb 22, 2008	39.52	39.85	37.48	38.53	2,126,600	-0.93(-2.35%)
Feb 21, 2008	40.52	40.88	39.18	39.46	1,649,620	-1.05(-2.59%)
Feb 20, 2008	38.32	40.77	38.32	40.51	1,340,617	+1.41(+3.61%)
Feb 19, 2008	41.56	41.91	38.50	39.10	2,474,039	-1.66(-4.06%)
Feb 18, 2008	41.70	42.64	40.37	40.76	0	+0.00(+0.00%)
Feb 15, 2008	41.70	42.64	40.37	40.76	2,345,360	-1.56(-3.69%)
Feb 14, 2008	43.00	43.16	41.74	42.32	1,956,086	-0.57(-1.32%)
Feb 13, 2008	42.93	43.27	42.37	42.88	1,349,365	+0.46(+1.08%)
Feb 12, 2008	42.25	42.93	41.95	42.42	1,451,486	+0.57(+1.37%)
Feb 11, 2008	41.72	42.41	41.50	41.85	1,662,093	+0.78(+1.91%)
Feb 08, 2008	41.50	41.83	40.93	41.07	1,403,518	-0.36(-0.87%)
Feb 07, 2008	41.23	42.76	40.59	41.43	2,233,069	-0.49(-1.17%)
Feb 06, 2008	41.10	42.25	40.54	41.92	3,243,499	+1.51(+3.74%)
Feb 05, 2008	39.25	40.41	38.96	40.41	2,511,941	+0.85(+2.15%)
Feb 04, 2008	39.52	41.21	38.78	39.56	2,700,563	+0.14(+0.35%)
Feb 01, 2008	38.83	39.62	37.52	39.42	3,653,243	+0.80(+2.08%)
Jan 31, 2008	37.89	39.08	37.83	38.62	3,828,640	+0.17(+0.44%)
Jan 30, 2008	37.13	38.96	36.50	38.45	8,898,160	+1.06(+2.82%)
Jan 29, 2008	39.71	40.88	37.14	37.39	31,859,012	-19.17(-33.89%)
Jan 28, 2008	55.88	56.56	53.25	56.56	9,008,731	+1.67(+3.04%)
Jan 25, 2008	57.20	57.20	54.23	54.89	3,163,237	+0.24(+0.44%)
Jan 24, 2008	53.80	55.19	51.99	54.65	3,665,103	+1.83(+3.47%)
Jan 23, 2008	52.35	53.83	51.21	52.82	4,826,162	-2.00(-3.65%)
Jan 22, 2008	49.44	55.28	49.40	54.82	5,283,973	-0.56(-1.01%)
Jan 21, 2008	55.60	56.39	53.22	55.38	0	+0.00(+0.00%)
Jan 18, 2008	55.60	56.39	53.22	55.38	3,234,060	+0.36(+0.66%)
Jan 17, 2008	57.55	58.49	54.36	55.02	3,928,232	-1.88(-3.31%)
Jan 16, 2008	53.38	57.03	52.47	56.90	3,833,332	+2.43(+4.47%)
Jan 15, 2008	55.56	57.51	53.73	54.47	3,536,462	-1.57(-2.81%)
Jan 14, 2008	54.51	56.73	53.38	56.04	2,822,691	+3.21(+6.08%)
Jan 11, 2008	53.41	54.38	51.67	52.83	3,096,547	-1.89(-3.45%)
Jan 10, 2008	53.97	56.17	52.91	54.72	2,642,535	+0.28(+0.51%)
Jan 09, 2008	52.09	54.51	51.80	54.44	4,342,540	+3.67(+7.24%)
Jan 08, 2008	50.43	54.17	50.15	50.77	3,880,499	+1.03(+2.07%)
Jan 07, 2008	55.37	55.63	48.83	49.74	6,764,238	-5.11(-9.32%)
Jan 04, 2008	55.88	56.48	54.19	54.85	2,465,872	-2.36(-4.12%)
Jan 03, 2008	57.85	59.24	56.22	57.20	3,104,134	-0.44(-0.77%)
Jan 02, 2008	58.25	58.59	56.63	57.65	1,470,076	-0.27(-0.46%)
Jan 01, 2008	56.59	58.27	56.59	57.91	1,724,815	+0.00(+0.00%)
Dec 31, 2007	56.59	58.27	56.59	57.91	1,724,815	+0.95(+1.66%)
Dec 28, 2007	58.02	58.87	56.11	56.97	1,658,124	-0.93(-1.61%)
Dec 27, 2007	59.70	59.70	57.74	57.90	1,973,303	-1.81(-3.04%)
Dec 26, 2007	60.64	60.67	59.30	59.71	1,501,099	-0.74(-1.22%)
Dec 24, 2007	61.08	62.20	59.97	60.45	873,656	-0.63(-1.04%)
Dec 21, 2007	63.49	63.51	60.88	61.08	2,240,317	-1.02(-1.65%)
Dec 20, 2007	63.36	63.37	60.66	62.10	1,729,156	+0.42(+0.67%)
Dec 19, 2007	60.01	62.55	59.97	61.69	1,706,641	+1.16(+1.91%)
Dec 18, 2007	63.35	63.35	57.92	60.53	3,485,907	-0.70(-1.14%)
Dec 17, 2007	64.63	64.82	60.65	61.23	3,133,207	-3.99(-6.11%)
Dec 14, 2007	63.40	67.09	62.86	65.21	3,595,158	-0.20(-0.31%)
Dec 13, 2007	66.19	67.62	62.89	65.42	5,732,452	-2.20(-3.26%)
Dec 12, 2007	67.97	70.01	64.83	67.62	8,264,591	+2.68(+4.13%)
Dec 11, 2007	64.73	68.13	63.81	64.93	7,119,647	+1.25(+1.97%)
Dec 10, 2007	61.32	63.77	59.79	63.68	2,764,864	+3.11(+5.14%)
Dec 07, 2007	61.79	61.79	59.36	60.56	1,851,049	-0.56(-0.91%)
Dec 06, 2007	62.49	62.64	58.94	61.12	4,543,514	-0.50(-0.82%)
Dec 05, 2007	66.78	66.78	60.44	61.63	5,839,206	-3.16(-4.88%)
Dec 04, 2007	62.87	66.17	62.72	64.79	4,266,166	+0.08(+0.12%)

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.