Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	41.93	41.95	41.29	41.72	2,254,265	-0.59(-1.39%)
Feb 28, 2008	42.70	42.98	42.16	42.31	1,049,887	-0.61(-1.42%)
Feb 27, 2008	43.20	43.49	42.90	42.92	747,036	-0.46(-1.06%)
Feb 26, 2008	43.44	43.61	43.17	43.38	1,178,179	-0.22(-0.50%)
Feb 25, 2008	43.18	43.79	43.05	43.60	1,137,350	+0.53(+1.23%)
Feb 22, 2008	42.67	43.10	42.48	43.07	1,758,563	+0.64(+1.51%)
Feb 21, 2008	43.63	44.00	42.43	42.43	1,949,425	-1.17(-2.68%)
Feb 20, 2008	43.79	43.86	43.21	43.60	1,045,237	-0.30(-0.68%)
Feb 19, 2008	44.03	44.13	43.62	43.90	990,865	+0.28(+0.64%)
Feb 18, 2008	43.58	43.77	43.19	43.62	0	+0.00(+0.00%)
Feb 15, 2008	43.58	43.77	43.19	43.62	1,233,914	-0.05(-0.11%)
Feb 14, 2008	44.35	44.35	43.63	43.67	1,592,167	-0.67(-1.51%)
Feb 13, 2008	45.22	45.40	44.20	44.34	1,061,638	-0.52(-1.16%)
Feb 12, 2008	44.62	45.11	44.30	44.86	1,178,034	+0.50(+1.13%)
Feb 11, 2008	45.23	45.23	44.18	44.36	1,915,330	-0.97(-2.14%)
Feb 08, 2008	45.46	45.58	44.91	45.33	1,585,770	-0.13(-0.29%)
Feb 07, 2008	45.33	45.80	44.81	45.46	2,275,610	-0.31(-0.68%)
Feb 06, 2008	46.40	46.40	45.70	45.77	1,128,600	-0.42(-0.91%)
Feb 05, 2008	46.56	46.98	46.00	46.19	1,348,350	-1.10(-2.33%)
Feb 04, 2008	46.76	47.49	46.59	47.29	837,000	+0.66(+1.42%)
Feb 01, 2008	46.32	46.95	45.96	46.63	1,439,998	+0.05(+0.11%)
Jan 31, 2008	46.43	47.65	45.97	46.58	2,013,650	-0.50(-1.06%)
Jan 30, 2008	47.50	48.60	46.84	47.08	1,838,175	-0.64(-1.34%)
Jan 29, 2008	45.49	48.08	45.15	47.72	2,198,100	+2.35(+5.18%)
Jan 28, 2008	44.94	45.37	44.19	45.37	1,819,703	+0.40(+0.89%)
Jan 25, 2008	46.30	46.86	44.66	44.97	2,383,500	-0.96(-2.09%)
Jan 24, 2008	44.51	46.30	44.51	45.93	1,961,721	+0.17(+0.37%)
Jan 23, 2008	45.00	45.84	43.24	45.76	1,856,615	-0.30(-0.65%)
Jan 22, 2008	44.71	47.42	44.71	46.06	1,966,876	-0.53(-1.14%)
Jan 21, 2008	47.05	47.15	45.75	46.59	0	+0.00(+0.00%)
Jan 18, 2008	47.05	47.15	45.75	46.59	2,323,835	-0.05(-0.11%)
Jan 17, 2008	46.76	46.94	46.25	46.64	1,601,000	-0.31(-0.66%)
Jan 16, 2008	46.11	47.19	45.90	46.95	2,770,953	+1.08(+2.35%)
Jan 15, 2008	46.75	46.79	45.76	45.87	1,619,656	-1.36(-2.88%)
Jan 14, 2008	47.60	47.61	46.70	47.23	1,497,800	-0.08(-0.17%)
Jan 11, 2008	46.27	48.00	46.14	47.31	1,956,552	+0.60(+1.28%)
Jan 10, 2008	45.90	47.05	45.80	46.71	1,561,800	+0.65(+1.41%)
Jan 09, 2008	45.61	46.15	45.05	46.06	2,174,422	+0.41(+0.90%)
Jan 08, 2008	45.31	46.55	44.73	45.65	1,672,200	+1.27(+2.86%)
Jan 07, 2008	43.82	44.53	43.70	44.38	980,100	+0.58(+1.32%)
Jan 04, 2008	44.77	44.81	43.64	43.80	1,363,400	-1.02(-2.28%)
Jan 03, 2008	44.58	45.09	44.20	44.82	981,434	+0.27(+0.61%)
Jan 02, 2008	44.47	45.06	44.45	44.55	854,800	-0.32(-0.71%)
Jan 01, 2008	45.28	45.42	44.67	44.87	0	+0.00(+0.00%)
Dec 31, 2007	45.28	45.42	44.67	44.87	780,949	-0.63(-1.38%)
Dec 28, 2007	45.94	46.06	45.40	45.50	632,282	+0.04(+0.09%)
Dec 27, 2007	45.35	45.77	45.18	45.46	831,700	+0.15(+0.33%)
Dec 26, 2007	45.77	45.79	45.05	45.31	930,826	-0.04(-0.09%)
Dec 24, 2007	45.07	45.42	44.60	45.35	407,200	+0.80(+1.80%)
Dec 21, 2007	44.16	44.75	43.70	44.55	1,504,543	+0.94(+2.16%)
Dec 20, 2007	43.40	43.77	43.15	43.61	685,423	+0.35(+0.81%)
Dec 19, 2007	43.72	43.88	43.09	43.26	1,363,543	-0.37(-0.85%)
Dec 18, 2007	43.61	43.80	43.25	43.63	1,078,000	+0.05(+0.11%)
Dec 17, 2007	43.05	43.88	42.73	43.58	1,230,100	+0.75(+1.75%)
Dec 14, 2007	43.17	43.31	42.80	42.83	1,282,500	-0.86(-1.97%)
Dec 13, 2007	43.66	44.17	43.48	43.69	1,366,800	-0.55(-1.24%)
Dec 12, 2007	45.15	45.15	43.61	44.24	2,086,363	+0.16(+0.36%)
Dec 11, 2007	45.80	45.80	44.04	44.08	1,698,006	-1.72(-3.76%)
Dec 10, 2007	45.89	46.01	45.44	45.80	794,200	-0.09(-0.20%)
Dec 07, 2007	45.41	46.12	45.14	45.89	1,119,700	+0.84(+1.86%)
Dec 06, 2007	44.44	45.46	44.36	45.05	1,018,880	+0.59(+1.33%)
Dec 05, 2007	44.47	45.34	44.09	44.46	2,781,473	+0.73(+1.67%)
Dec 04, 2007	43.42	44.34	43.26	43.73	1,811,595	-0.30(-0.68%)

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.