Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	77.97	79.55	76.81	78.25	2,004,063	-0.70(-0.89%)
Feb 28, 2008	77.70	81.18	77.31	78.95	2,400,889	+1.17(+1.51%)
Feb 27, 2008	78.42	78.66	76.92	77.77	3,027,118	-1.12(-1.42%)
Feb 26, 2008	78.67	80.19	78.29	78.90	2,285,293	-0.38(-0.48%)
Feb 25, 2008	77.09	79.49	76.76	79.28	2,536,428	+1.77(+2.29%)
Feb 22, 2008	79.56	79.56	75.74	77.51	2,371,088	-1.28(-1.63%)
Feb 21, 2008	80.58	81.83	77.72	78.79	2,102,026	-0.79(-0.99%)
Feb 20, 2008	78.18	79.93	77.05	79.58	1,478,568	+0.21(+0.27%)
Feb 19, 2008	79.28	80.46	78.23	79.37	2,097,467	+1.24(+1.58%)
Feb 18, 2008	77.34	78.36	75.95	78.13	0	+0.00(+0.00%)
Feb 15, 2008	77.34	78.36	75.95	78.13	2,048,892	+1.24(+1.62%)
Feb 14, 2008	77.19	79.45	76.43	76.89	2,489,738	-0.30(-0.39%)
Feb 13, 2008	79.69	80.48	73.98	77.19	5,458,796	-2.99(-3.72%)
Feb 12, 2008	81.35	83.74	79.58	80.18	2,574,153	-1.19(-1.47%)
Feb 11, 2008	78.02	81.48	77.59	81.37	3,117,658	+4.22(+5.47%)
Feb 08, 2008	78.40	80.11	76.70	77.15	2,394,145	-2.38(-2.99%)
Feb 07, 2008	81.11	82.60	76.37	79.53	6,942,799	-7.71(-8.84%)
Feb 06, 2008	86.82	88.51	85.45	87.24	2,130,770	+1.58(+1.85%)
Feb 05, 2008	85.45	87.54	84.75	85.66	1,796,054	-0.90(-1.04%)
Feb 04, 2008	88.88	88.88	86.27	86.56	1,508,510	-1.82(-2.06%)
Feb 01, 2008	83.49	88.53	83.49	88.38	2,508,258	+5.76(+6.97%)
Jan 31, 2008	84.08	85.12	81.54	82.62	2,488,272	-1.77(-2.10%)
Jan 30, 2008	81.68	86.24	79.82	84.39	2,780,569	+3.13(+3.85%)
Jan 29, 2008	83.81	84.18	81.09	81.26	1,446,931	-1.55(-1.87%)
Jan 28, 2008	79.84	83.32	79.76	82.81	2,007,240	+3.16(+3.97%)
Jan 25, 2008	80.99	83.21	79.21	79.64	2,432,178	+0.47(+0.59%)
Jan 24, 2008	77.67	80.17	76.64	79.18	2,408,797	+4.85(+6.52%)
Jan 23, 2008	74.42	75.46	71.92	74.33	3,708,884	-0.65(-0.87%)
Jan 22, 2008	70.24	76.50	69.32	74.98	3,445,488	-2.05(-2.67%)
Jan 21, 2008	78.01	79.56	74.35	77.03	0	+0.00(+0.00%)
Jan 18, 2008	78.01	79.56	74.35	77.03	3,244,202	-1.17(-1.50%)
Jan 17, 2008	82.63	83.30	77.65	78.20	4,684,975	-5.61(-6.70%)
Jan 16, 2008	88.69	89.30	83.32	83.82	3,810,515	-5.99(-6.67%)
Jan 15, 2008	94.21	95.30	89.36	89.80	2,269,010	-4.09(-4.35%)
Jan 14, 2008	92.73	94.78	92.48	93.89	2,317,215	+2.58(+2.82%)
Jan 11, 2008	88.49	92.13	88.49	91.31	1,465,605	+1.59(+1.77%)
Jan 10, 2008	90.98	90.98	88.37	89.73	1,148,106	-1.05(-1.16%)
Jan 09, 2008	89.87	92.84	88.07	90.78	4,063,641	+0.97(+1.08%)
Jan 08, 2008	89.05	92.93	89.05	89.81	2,707,122	+0.92(+1.03%)
Jan 07, 2008	87.16	89.61	85.42	88.89	2,917,853	+3.47(+4.07%)
Jan 04, 2008	86.40	87.18	85.00	85.42	1,698,388	-2.28(-2.60%)
Jan 03, 2008	87.88	88.56	84.87	87.70	3,433,098	+1.50(+1.74%)
Jan 02, 2008	82.99	86.82	81.35	86.20	2,864,506	+4.02(+4.89%)
Jan 01, 2008	83.34	83.83	82.02	82.18	0	+0.00(+0.00%)
Dec 31, 2007	83.34	83.83	82.02	82.18	912,257	-1.85(-2.20%)
Dec 28, 2007	83.82	84.64	83.12	84.03	1,025,287	+1.22(+1.47%)
Dec 27, 2007	84.10	84.69	82.41	82.81	1,261,720	-1.29(-1.54%)
Dec 26, 2007	84.37	84.37	82.40	84.10	1,055,133	+0.71(+0.85%)
Dec 24, 2007	84.78	84.78	83.12	83.39	604,477	-0.42(-0.51%)
Dec 21, 2007	85.36	85.39	83.72	83.82	1,649,933	-0.54(-0.64%)
Dec 20, 2007	83.75	85.23	82.49	84.36	1,849,727	+1.76(+2.14%)
Dec 19, 2007	83.00	83.01	81.85	82.60	1,221,778	-0.01(-0.02%)
Dec 18, 2007	83.74	84.87	81.19	82.61	1,990,370	-1.17(-1.40%)
Dec 17, 2007	80.76	84.86	80.76	83.78	2,176,916	+2.18(+2.67%)
Dec 14, 2007	82.39	82.39	80.91	81.60	1,514,457	-0.83(-1.01%)
Dec 13, 2007	82.83	84.01	81.52	82.43	1,270,578	-0.73(-0.87%)
Dec 12, 2007	86.79	86.79	82.81	83.16	2,176,864	-1.11(-1.32%)
Dec 11, 2007	88.62	88.62	84.27	84.27	1,883,721	-3.43(-3.91%)
Dec 10, 2007	88.15	88.34	85.65	87.70	1,301,539	+0.28(+0.31%)
Dec 07, 2007	87.21	88.53	86.01	87.42	1,437,331	+0.58(+0.67%)
Dec 06, 2007	85.02	87.25	83.53	86.84	1,314,896	+1.93(+2.27%)
Dec 05, 2007	85.67	85.92	83.62	84.92	1,464,145	-0.15(-0.17%)
Dec 04, 2007	84.37	86.46	83.38	85.07	2,840,423	+1.12(+1.33%)

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.