Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	81.23	82.75	80.70	81.36	1,434,344	-0.43(-0.53%)
Feb 28, 2008	81.09	83.06	81.06	81.79	1,436,214	+1.31(+1.63%)
Feb 27, 2008	80.01	81.10	79.43	80.48	1,095,380	-0.02(-0.02%)
Feb 26, 2008	79.48	80.86	78.80	80.50	1,485,411	+0.41(+0.51%)
Feb 25, 2008	76.86	80.09	75.76	80.09	1,438,937	+3.13(+4.07%)
Feb 22, 2008	75.37	76.96	73.77	76.96	1,116,700	+1.91(+2.54%)
Feb 21, 2008	75.98	76.99	74.81	75.05	1,239,725	-0.82(-1.08%)
Feb 20, 2008	72.28	75.87	72.23	75.87	1,417,122	+2.90(+3.97%)
Feb 19, 2008	74.78	75.28	72.51	72.97	1,064,337	-1.04(-1.41%)
Feb 18, 2008	73.40	74.22	72.37	74.01	0	+0.00(+0.00%)
Feb 15, 2008	73.40	74.22	72.37	74.01	1,240,946	+0.44(+0.60%)
Feb 14, 2008	75.08	75.68	73.56	73.57	885,585	-1.67(-2.22%)
Feb 13, 2008	75.40	75.96	73.77	75.24	1,108,899	+0.65(+0.87%)
Feb 12, 2008	73.29	75.02	73.19	74.59	1,583,023	+1.95(+2.68%)
Feb 11, 2008	73.85	74.31	72.26	72.64	1,392,202	-1.10(-1.49%)
Feb 08, 2008	76.35	77.01	72.90	73.74	1,640,981	-3.40(-4.41%)
Feb 07, 2008	75.93	77.19	74.95	77.14	1,387,446	+0.95(+1.25%)
Feb 06, 2008	77.45	78.35	76.06	76.19	1,636,647	-0.89(-1.15%)
Feb 05, 2008	78.64	80.20	77.08	77.08	1,256,200	-3.35(-4.17%)
Feb 04, 2008	80.82	81.04	78.80	80.43	937,051	-0.64(-0.79%)
Feb 01, 2008	78.54	81.35	77.50	81.07	2,513,871	+2.91(+3.72%)
Jan 31, 2008	77.04	79.27	74.36	78.16	2,037,605	+1.12(+1.45%)
Jan 30, 2008	78.91	80.43	76.71	77.04	1,324,834	-1.59(-2.02%)
Jan 29, 2008	80.10	80.17	78.33	78.63	1,101,697	-0.90(-1.13%)
Jan 28, 2008	77.80	79.70	75.57	79.53	1,055,760	+2.61(+3.39%)
Jan 25, 2008	79.39	79.85	76.42	76.92	1,923,583	-1.86(-2.36%)
Jan 24, 2008	80.63	80.63	76.62	78.78	1,799,539	-1.67(-2.08%)
Jan 23, 2008	73.17	81.42	72.58	80.45	2,756,532	+6.01(+8.07%)
Jan 22, 2008	69.03	74.92	68.22	74.44	2,485,398	+2.42(+3.36%)
Jan 21, 2008	72.17	73.62	70.64	72.02	0	+0.00(+0.00%)
Jan 18, 2008	72.17	73.62	70.64	72.02	2,126,809	-0.01(-0.01%)
Jan 17, 2008	72.68	73.70	71.42	72.03	1,846,463	-0.16(-0.22%)
Jan 16, 2008	71.65	73.85	71.50	72.19	1,747,338	+0.42(+0.59%)
Jan 15, 2008	71.65	73.07	70.70	71.77	1,550,800	-1.28(-1.75%)
Jan 14, 2008	72.30	73.30	70.28	73.05	1,392,694	+1.19(+1.66%)
Jan 11, 2008	71.19	72.96	69.09	71.86	1,638,700	+0.13(+0.18%)
Jan 10, 2008	68.81	72.88	68.53	71.73	1,785,809	+2.26(+3.25%)
Jan 09, 2008	67.04	69.73	65.66	69.47	2,517,183	+2.69(+4.03%)
Jan 08, 2008	69.99	72.13	66.48	66.78	1,516,419	-3.14(-4.49%)
Jan 07, 2008	70.40	70.72	68.52	69.92	1,258,398	+0.01(+0.01%)
Jan 04, 2008	72.03	72.03	69.91	69.91	1,579,009	-2.66(-3.67%)
Jan 03, 2008	74.63	74.89	72.15	72.57	1,348,644	-1.47(-1.99%)
Jan 02, 2008	73.56	75.11	73.00	74.04	1,067,087	+0.63(+0.86%)
Jan 01, 2008	72.78	74.20	72.78	73.41	0	+0.00(+0.00%)
Dec 31, 2007	72.78	74.20	72.78	73.41	923,382	+0.25(+0.34%)
Dec 28, 2007	75.86	76.23	72.48	73.16	1,149,816	-1.81(-2.41%)
Dec 27, 2007	77.13	77.66	74.70	74.97	860,071	-2.62(-3.38%)
Dec 26, 2007	79.00	79.13	77.46	77.59	719,900	-2.13(-2.67%)
Dec 24, 2007	77.00	79.80	77.00	79.72	374,093	+2.74(+3.56%)
Dec 21, 2007	76.00	77.38	75.93	76.98	964,226	+1.48(+1.96%)
Dec 20, 2007	75.62	75.81	73.80	75.50	708,954	+0.29(+0.39%)
Dec 19, 2007	74.67	75.57	73.75	75.21	927,619	+0.70(+0.94%)
Dec 18, 2007	73.78	75.21	72.43	74.51	1,155,171	+1.51(+2.07%)
Dec 17, 2007	72.55	74.05	71.69	73.00	1,313,383	-0.01(-0.01%)
Dec 14, 2007	75.76	76.44	73.00	73.01	1,055,300	-3.53(-4.61%)
Dec 13, 2007	76.57	77.44	74.83	76.54	919,800	-0.41(-0.53%)
Dec 12, 2007	78.59	80.95	75.86	76.95	1,369,974	+0.24(+0.31%)
Dec 11, 2007	82.00	83.00	76.71	76.71	1,378,548	-5.10(-6.23%)
Dec 10, 2007	79.22	81.81	79.12	81.81	721,382	+2.59(+3.27%)
Dec 07, 2007	79.68	80.99	78.95	79.22	947,843	-0.96(-1.20%)
Dec 06, 2007	77.43	80.32	76.80	80.18	950,088	+2.63(+3.39%)
Dec 05, 2007	74.86	77.56	74.86	77.55	1,050,420	+3.25(+4.37%)
Dec 04, 2007	75.94	76.76	74.30	74.30	877,251	-1.94(-2.54%)

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.