Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	34.10	34.16	32.65	32.77	18,481,220	-1.64(-4.77%)
Feb 28, 2008	35.19	35.25	34.37	34.41	10,591,586	-1.28(-3.58%)
Feb 27, 2008	35.10	36.26	35.03	35.69	8,565,391	+0.20(+0.57%)
Feb 26, 2008	34.87	35.85	34.40	35.49	12,541,038	+0.46(+1.33%)
Feb 25, 2008	34.94	35.19	34.01	35.03	10,527,452	+0.12(+0.33%)
Feb 22, 2008	34.34	34.97	33.88	34.91	9,932,850	+0.29(+0.85%)
Feb 21, 2008	35.28	35.46	34.34	34.61	13,725,173	-0.48(-1.37%)
Feb 20, 2008	34.27	35.20	34.03	35.09	8,181,854	+0.58(+1.68%)
Feb 19, 2008	35.28	35.66	34.30	34.51	10,365,592	-0.43(-1.24%)
Feb 18, 2008	35.23	35.73	34.72	34.95	0	+0.00(+0.00%)
Feb 15, 2008	35.23	35.73	34.72	34.95	14,360,284	-0.45(-1.27%)
Feb 14, 2008	36.38	36.41	35.37	35.40	8,025,633	-0.90(-2.48%)
Feb 13, 2008	35.25	36.41	35.09	36.30	13,973,364	+1.37(+3.93%)
Feb 12, 2008	35.11	35.79	34.55	34.92	10,681,797	+0.35(+1.01%)
Feb 11, 2008	34.48	34.82	34.14	34.58	13,855,266	-0.27(-0.78%)
Feb 08, 2008	35.56	35.59	34.01	34.85	21,007,670	-1.14(-3.16%)
Feb 07, 2008	35.09	36.54	35.09	35.99	20,109,028	+0.45(+1.26%)
Feb 06, 2008	35.72	36.59	35.38	35.54	12,195,392	+0.13(+0.37%)
Feb 05, 2008	36.27	36.47	35.37	35.40	14,592,537	-1.52(-4.11%)
Feb 04, 2008	37.66	37.96	36.85	36.92	12,159,845	-1.50(-3.91%)
Feb 01, 2008	37.87	38.77	37.77	38.43	13,546,908	+0.36(+0.96%)
Jan 31, 2008	36.17	38.81	35.88	38.06	20,848,678	+1.39(+3.78%)
Jan 30, 2008	36.95	38.04	36.41	36.68	16,323,386	-0.36(-0.96%)
Jan 29, 2008	36.93	37.33	35.92	37.03	16,286,239	+0.31(+0.84%)
Jan 28, 2008	35.71	36.72	34.89	36.72	12,123,144	+1.52(+4.31%)
Jan 25, 2008	36.92	37.36	34.89	35.20	16,297,982	-1.29(-3.54%)
Jan 24, 2008	35.95	37.70	35.95	36.50	20,063,128	+0.70(+1.95%)
Jan 23, 2008	32.79	36.10	32.25	35.80	25,474,650	+2.22(+6.62%)
Jan 22, 2008	31.88	35.02	31.88	33.58	25,680,416	-0.21(-0.62%)
Jan 21, 2008	33.31	34.64	32.93	33.79	0	+0.00(+0.00%)
Jan 18, 2008	33.31	34.64	32.93	33.79	23,912,236	+0.73(+2.20%)
Jan 17, 2008	34.32	35.06	32.86	33.06	21,917,498	-1.22(-3.55%)
Jan 16, 2008	33.01	34.72	32.75	34.27	22,414,826	+1.14(+3.44%)
Jan 15, 2008	33.98	34.41	32.94	33.13	21,886,590	-1.34(-3.89%)
Jan 14, 2008	34.17	34.76	33.66	34.48	23,950,434	+0.39(+1.14%)
Jan 11, 2008	34.57	34.76	33.24	34.09	73,859,752	-3.81(-10.06%)
Jan 10, 2008	37.08	38.53	36.08	37.90	24,131,644	-0.12(-0.33%)
Jan 09, 2008	37.14	38.03	36.67	38.02	14,162,440	+0.88(+2.36%)
Jan 08, 2008	38.50	38.50	37.00	37.15	15,130,293	-1.09(-2.86%)
Jan 07, 2008	38.37	38.81	37.64	38.24	18,111,092	+0.17(+0.45%)
Jan 04, 2008	38.73	38.73	37.74	38.07	10,973,499	-0.98(-2.52%)
Jan 03, 2008	39.67	39.90	38.89	39.05	10,008,117	-0.49(-1.23%)
Jan 02, 2008	40.36	40.53	39.35	39.54	10,395,546	-0.76(-1.88%)
Jan 01, 2008	39.39	40.73	39.22	40.30	0	+0.00(+0.00%)
Dec 31, 2007	39.39	40.73	39.22	40.30	10,817,580	+0.91(+2.32%)
Dec 28, 2007	40.06	40.17	39.30	39.39	8,475,056	-0.20(-0.51%)
Dec 27, 2007	40.58	40.86	39.53	39.59	10,180,328	-1.39(-3.40%)
Dec 26, 2007	41.41	41.41	40.84	40.98	6,739,778	-0.26(-0.64%)
Dec 24, 2007	40.22	41.29	40.22	41.25	5,303,489	+1.00(+2.48%)
Dec 21, 2007	39.67	40.66	39.67	40.25	15,174,313	+0.71(+1.80%)
Dec 20, 2007	40.43	40.67	39.02	39.53	14,284,132	-0.68(-1.70%)
Dec 19, 2007	40.20	40.66	39.39	40.22	10,233,005	+0.10(+0.25%)
Dec 18, 2007	40.64	40.86	39.95	40.12	12,867,165	-0.31(-0.77%)
Dec 17, 2007	40.42	41.09	39.99	40.42	13,554,858	-0.09(-0.21%)
Dec 14, 2007	41.01	41.99	40.25	40.51	14,325,945	-1.20(-2.88%)
Dec 13, 2007	41.60	41.87	39.99	41.71	18,236,760	-0.19(-0.44%)
Dec 12, 2007	43.13	43.77	41.01	41.90	17,732,872	-0.37(-0.88%)
Dec 11, 2007	44.59	44.59	42.15	42.27	18,474,466	-2.34(-5.24%)
Dec 10, 2007	44.16	44.78	43.99	44.61	8,890,442	+0.48(+1.09%)
Dec 07, 2007	44.86	45.03	43.55	44.13	17,407,758	-1.99(-4.32%)
Dec 06, 2007	44.86	46.32	44.58	46.12	8,903,864	+1.24(+2.76%)
Dec 05, 2007	44.74	44.96	43.85	44.88	8,963,748	+0.64(+1.44%)
Dec 04, 2007	45.22	45.22	44.12	44.24	10,327,927	-1.15(-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.