Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	47.70	47.70	46.13	46.31	4,657,939	-1.17(-2.46%)
Feb 28, 2008	48.06	48.56	47.47	47.47	3,699,355	-1.04(-2.15%)
Feb 27, 2008	47.49	49.22	47.13	48.52	6,713,858	+1.30(+2.76%)
Feb 26, 2008	45.92	47.52	45.92	47.21	4,320,878	+0.25(+0.53%)
Feb 25, 2008	46.14	46.97	45.32	46.97	3,440,541	+0.55(+1.18%)
Feb 22, 2008	45.99	46.53	45.13	46.42	4,136,968	+0.48(+1.04%)
Feb 21, 2008	47.04	47.49	45.82	45.94	3,584,949	-0.95(-2.02%)
Feb 20, 2008	45.71	47.10	45.30	46.89	4,101,509	+0.22(+0.47%)
Feb 19, 2008	47.64	48.10	46.33	46.67	3,661,882	-0.47(-1.00%)
Feb 18, 2008	47.58	47.58	46.73	47.15	0	+0.00(+0.00%)
Feb 15, 2008	47.58	47.58	46.73	47.15	4,416,652	+0.87(+1.88%)
Feb 14, 2008	47.92	47.92	46.22	46.28	3,922,771	-1.15(-2.42%)
Feb 13, 2008	46.79	47.52	46.38	47.42	4,560,428	+0.57(+1.22%)
Feb 12, 2008	46.48	47.65	46.36	46.85	4,691,852	+0.73(+1.59%)
Feb 11, 2008	45.61	46.33	44.66	46.12	3,284,243	+0.45(+0.98%)
Feb 08, 2008	46.00	46.02	45.13	45.67	3,218,495	-0.34(-0.73%)
Feb 07, 2008	44.40	46.31	43.92	46.01	3,416,580	+1.09(+2.42%)
Feb 06, 2008	47.15	47.15	44.81	44.92	3,920,766	-1.12(-2.44%)
Feb 05, 2008	47.62	48.28	46.02	46.05	4,638,460	-2.74(-5.61%)
Feb 04, 2008	49.17	49.35	48.37	48.78	3,821,604	+0.66(+1.38%)
Feb 01, 2008	46.54	48.32	46.54	48.12	3,637,115	+1.25(+2.67%)
Jan 31, 2008	45.05	47.41	44.84	46.87	4,909,061	+0.99(+2.16%)
Jan 30, 2008	45.79	47.63	45.53	45.87	5,665,905	-1.42(-3.00%)
Jan 29, 2008	47.57	47.65	46.66	47.29	2,979,297	-0.60(-1.26%)
Jan 28, 2008	46.80	47.98	46.16	47.90	3,756,425	+1.00(+2.13%)
Jan 25, 2008	49.57	49.75	46.38	46.90	7,530,622	-1.41(-2.93%)
Jan 24, 2008	47.16	48.54	47.04	48.31	6,639,589	-0.58(-1.18%)
Jan 23, 2008	46.48	49.44	44.07	48.89	11,957,782	+2.02(+4.30%)
Jan 22, 2008	43.51	47.99	43.51	46.87	9,329,853	-1.15(-2.40%)
Jan 21, 2008	47.94	49.21	47.15	48.03	0	+0.00(+0.00%)
Jan 18, 2008	47.94	49.21	47.15	48.03	8,109,567	+1.66(+3.57%)
Jan 17, 2008	48.23	48.63	46.07	46.37	7,428,698	-0.11(-0.24%)
Jan 16, 2008	46.70	47.64	44.76	46.48	9,659,835	-1.71(-3.54%)
Jan 15, 2008	49.75	50.14	47.75	48.19	8,545,037	-4.07(-7.79%)
Jan 14, 2008	52.01	52.66	51.71	52.26	4,399,634	-0.53(-1.01%)
Jan 11, 2008	53.71	53.71	52.41	52.79	4,799,726	-2.40(-4.35%)
Jan 10, 2008	53.80	55.85	53.51	55.19	6,404,598	+0.06(+0.11%)
Jan 09, 2008	53.53	55.18	53.21	55.13	6,095,329	+2.76(+5.27%)
Jan 08, 2008	53.49	54.48	52.32	52.37	4,191,839	-0.52(-0.97%)
Jan 07, 2008	53.12	53.45	52.36	52.89	4,292,121	+0.83(+1.60%)
Jan 04, 2008	53.36	53.36	51.77	52.05	3,708,172	-0.97(-1.83%)
Jan 03, 2008	52.66	53.37	52.38	53.02	2,169,532	+0.49(+0.93%)
Jan 02, 2008	53.93	54.29	52.33	52.53	3,798,537	-1.38(-2.56%)
Jan 01, 2008	54.64	54.80	53.76	53.91	0	+0.00(+0.00%)
Dec 31, 2007	54.64	54.80	53.76	53.91	1,445,294	+0.07(+0.14%)
Dec 28, 2007	54.61	54.72	53.49	53.84	2,805,470	-0.17(-0.31%)
Dec 27, 2007	55.27	55.45	53.85	54.00	2,704,760	-2.75(-4.84%)
Dec 26, 2007	56.65	56.96	56.05	56.75	1,811,255	+0.09(+0.16%)
Dec 24, 2007	56.16	56.78	55.92	56.66	1,345,816	+1.07(+1.93%)
Dec 21, 2007	55.35	55.81	54.64	55.59	2,681,061	+1.64(+3.05%)
Dec 20, 2007	54.28	54.63	53.30	53.94	2,198,235	+0.16(+0.29%)
Dec 19, 2007	53.83	54.97	53.47	53.79	3,022,729	+0.62(+1.17%)
Dec 18, 2007	53.06	53.31	51.82	53.17	3,909,055	+1.63(+3.17%)
Dec 17, 2007	52.79	53.07	51.32	51.53	4,544,129	-2.53(-4.67%)
Dec 14, 2007	53.74	54.59	53.59	54.06	2,930,127	-0.41(-0.75%)
Dec 13, 2007	54.83	54.83	53.37	54.47	4,963,518	-1.79(-3.19%)
Dec 12, 2007	57.43	57.90	55.27	56.26	6,329,126	+0.78(+1.41%)
Dec 11, 2007	57.71	58.02	55.05	55.48	5,486,191	-1.50(-2.62%)
Dec 10, 2007	56.88	57.09	56.52	56.98	2,976,648	-0.68(-1.17%)
Dec 07, 2007	58.02	58.21	57.28	57.65	5,008,698	-2.07(-3.47%)
Dec 06, 2007	58.20	59.86	57.76	59.72	4,034,322	+0.21(+0.35%)
Dec 05, 2007	58.14	59.53	57.73	59.51	5,922,240	+3.07(+5.44%)
Dec 04, 2007	56.16	57.39	55.63	56.44	3,280,456	+0.71(+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.