Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	37.05	37.05	36.03	36.15	2,274,049	-0.16(-0.44%)
Feb 28, 2008	36.18	36.62	36.02	36.31	1,908,688	-0.07(-0.19%)
Feb 27, 2008	36.46	37.06	36.30	36.37	1,745,026	-0.35(-0.95%)
Feb 26, 2008	36.20	37.06	36.09	36.72	2,715,069	+0.49(+1.36%)
Feb 25, 2008	35.24	36.37	35.15	36.23	3,775,813	+0.95(+2.69%)
Feb 22, 2008	36.71	37.26	35.21	35.28	8,503,562	-1.35(-3.68%)
Feb 21, 2008	37.91	38.35	36.63	36.63	8,729,634	-2.92(-7.38%)
Feb 20, 2008	38.51	39.55	38.29	39.55	2,320,617	+1.17(+3.04%)
Feb 19, 2008	39.07	39.24	38.38	38.38	2,058,913	-0.42(-1.09%)
Feb 18, 2008	38.19	38.81	38.13	38.81	0	+0.00(+0.00%)
Feb 15, 2008	38.19	38.81	38.13	38.81	1,208,772	+0.65(+1.71%)
Feb 14, 2008	38.19	38.44	37.93	38.16	1,418,224	-0.20(-0.53%)
Feb 13, 2008	38.77	38.79	38.20	38.36	977,963	-0.19(-0.49%)
Feb 12, 2008	38.07	38.74	37.91	38.55	1,657,702	+0.49(+1.30%)
Feb 11, 2008	38.05	38.26	37.86	38.06	1,004,355	-0.10(-0.26%)
Feb 08, 2008	37.96	38.35	37.92	38.16	2,379,593	-0.08(-0.20%)
Feb 07, 2008	37.80	38.79	37.80	38.23	2,771,373	+0.27(+0.72%)
Feb 06, 2008	38.32	38.32	37.77	37.96	1,660,349	-0.18(-0.48%)
Feb 05, 2008	37.40	38.26	37.40	38.14	1,518,377	+0.24(+0.62%)
Feb 04, 2008	38.38	38.40	37.91	37.91	810,328	-0.47(-1.23%)
Feb 01, 2008	37.30	38.38	37.24	38.38	1,830,740	+1.07(+2.87%)
Jan 31, 2008	37.46	37.76	37.03	37.31	2,082,964	-0.67(-1.78%)
Jan 30, 2008	38.06	38.49	37.73	37.98	1,316,490	+0.09(+0.24%)
Jan 29, 2008	37.97	38.11	37.53	37.89	1,123,534	+0.31(+0.83%)
Jan 28, 2008	36.98	37.69	36.98	37.58	1,170,844	+0.41(+1.10%)
Jan 25, 2008	37.50	37.60	36.88	37.17	1,616,209	-0.05(-0.14%)
Jan 24, 2008	38.06	38.16	37.12	37.22	2,288,088	-0.49(-1.29%)
Jan 23, 2008	38.07	38.25	37.15	37.71	2,340,320	-0.82(-2.13%)
Jan 22, 2008	37.82	39.44	36.45	38.53	2,495,119	-0.64(-1.65%)
Jan 21, 2008	39.52	39.54	38.72	39.17	0	+0.00(+0.00%)
Jan 18, 2008	39.52	39.54	38.72	39.17	1,519,473	-0.01(-0.02%)
Jan 17, 2008	39.99	39.99	39.13	39.18	1,893,443	-0.77(-1.94%)
Jan 16, 2008	39.45	40.30	39.45	39.95	1,620,432	+0.36(+0.90%)
Jan 15, 2008	40.27	40.56	39.58	39.60	2,230,992	-1.09(-2.68%)
Jan 14, 2008	41.05	41.13	40.48	40.69	1,145,235	-0.11(-0.28%)
Jan 11, 2008	40.75	41.08	40.57	40.80	1,128,222	-0.12(-0.30%)
Jan 10, 2008	40.20	41.33	40.19	40.92	2,404,808	+0.64(+1.58%)
Jan 09, 2008	38.85	40.34	38.73	40.29	2,248,470	+1.36(+3.49%)
Jan 08, 2008	39.16	39.26	38.88	38.93	2,283,876	-0.24(-0.60%)
Jan 07, 2008	39.19	39.38	38.97	39.16	1,619,998	+0.13(+0.33%)
Jan 04, 2008	39.23	39.57	39.04	39.04	1,574,533	-0.48(-1.21%)
Jan 03, 2008	39.41	39.60	39.26	39.51	1,416,113	+0.11(+0.29%)
Jan 02, 2008	40.17	40.17	39.21	39.40	2,012,997	-0.71(-1.78%)
Jan 01, 2008	40.11	40.32	40.01	40.11	0	+0.00(+0.00%)
Dec 31, 2007	40.11	40.32	40.01	40.11	811,680	-0.02(-0.04%)
Dec 28, 2007	40.21	40.56	40.04	40.13	628,433	-0.17(-0.43%)
Dec 27, 2007	40.60	40.60	40.12	40.30	902,253	-0.31(-0.77%)
Dec 26, 2007	40.33	40.79	40.19	40.61	954,670	+0.38(+0.94%)
Dec 24, 2007	40.39	40.39	39.82	40.23	636,506	+0.09(+0.23%)
Dec 21, 2007	40.38	40.61	40.14	40.14	1,948,244	-0.06(-0.15%)
Dec 20, 2007	40.08	40.33	40.07	40.20	997,267	+0.15(+0.38%)
Dec 19, 2007	40.23	40.35	39.81	40.05	1,051,194	-0.18(-0.45%)
Dec 18, 2007	40.40	40.40	40.01	40.23	1,170,557	+0.05(+0.11%)
Dec 17, 2007	40.49	40.61	40.12	40.19	1,005,047	-0.41(-1.01%)
Dec 14, 2007	40.76	40.91	40.60	40.60	978,250	-0.27(-0.67%)
Dec 13, 2007	41.19	41.19	40.59	40.87	992,980	-0.16(-0.39%)
Dec 12, 2007	42.06	42.06	40.78	41.03	1,278,499	-0.03(-0.07%)
Dec 11, 2007	41.24	41.48	41.01	41.06	1,884,771	-0.04(-0.09%)
Dec 10, 2007	41.28	41.40	40.82	41.10	1,999,395	-0.15(-0.37%)
Dec 07, 2007	41.69	41.69	41.14	41.25	1,541,266	-0.49(-1.18%)
Dec 06, 2007	41.89	41.91	41.40	41.74	946,038	-0.16(-0.38%)
Dec 05, 2007	41.87	42.01	41.61	41.90	1,098,681	+0.39(+0.95%)
Dec 04, 2007	41.37	41.59	41.37	41.51	800,372	+0.04(+0.09%)

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.