Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	38.68	38.82	37.95	38.08	4,928,439	-1.08(-2.77%)
Feb 28, 2008	39.59	39.64	39.06	39.16	2,809,710	-0.79(-1.98%)
Feb 27, 2008	40.21	40.47	39.65	39.95	2,694,492	-0.43(-1.06%)
Feb 26, 2008	39.64	40.39	39.53	40.38	2,613,047	+0.63(+1.58%)
Feb 25, 2008	39.09	39.89	38.77	39.75	2,730,941	+0.61(+1.56%)
Feb 22, 2008	39.04	39.32	38.04	39.14	2,876,768	+0.18(+0.47%)
Feb 21, 2008	39.44	39.82	38.86	38.96	2,749,427	-0.43(-1.09%)
Feb 20, 2008	38.81	39.54	38.68	39.39	2,972,370	+0.16(+0.42%)
Feb 19, 2008	39.44	39.82	38.93	39.23	3,066,811	+0.16(+0.42%)
Feb 18, 2008	38.93	39.19	38.49	39.06	0	+0.00(+0.00%)
Feb 15, 2008	38.93	39.19	38.49	39.06	2,563,294	+0.05(+0.12%)
Feb 14, 2008	39.03	39.56	38.87	39.02	2,844,903	-0.05(-0.12%)
Feb 13, 2008	39.13	39.50	38.61	39.06	3,520,812	+0.30(+0.77%)
Feb 12, 2008	37.26	39.53	37.26	38.76	7,376,553	+1.45(+3.88%)
Feb 11, 2008	40.37	40.37	37.10	37.31	10,903,216	-3.39(-8.34%)
Feb 08, 2008	40.34	41.38	40.34	40.71	3,287,847	-0.12(-0.29%)
Feb 07, 2008	40.81	41.17	40.22	40.83	3,546,469	-0.14(-0.33%)
Feb 06, 2008	41.84	41.96	40.83	40.96	2,844,161	-0.52(-1.25%)
Feb 05, 2008	42.65	42.93	41.48	41.48	2,748,739	-1.85(-4.26%)
Feb 04, 2008	42.87	43.68	42.87	43.33	2,224,088	+0.30(+0.70%)
Feb 01, 2008	42.32	43.06	42.18	43.03	2,237,615	+0.70(+1.66%)
Jan 31, 2008	41.19	42.88	40.78	42.33	2,619,854	+0.56(+1.33%)
Jan 30, 2008	42.61	43.28	41.66	41.77	2,745,870	-0.85(-1.99%)
Jan 29, 2008	42.09	42.81	42.00	42.62	2,352,942	+0.69(+1.65%)
Jan 28, 2008	40.86	41.93	40.45	41.93	2,412,339	+1.20(+2.95%)
Jan 25, 2008	42.09	42.39	40.45	40.73	3,105,483	-0.88(-2.12%)
Jan 24, 2008	40.90	41.83	40.47	41.61	3,525,295	+0.84(+2.05%)
Jan 23, 2008	39.02	40.95	37.58	40.77	6,774,101	+0.66(+1.63%)
Jan 22, 2008	36.90	40.85	36.90	40.12	4,824,940	-0.76(-1.87%)
Jan 21, 2008	41.68	42.35	40.27	40.88	0	+0.00(+0.00%)
Jan 18, 2008	41.68	42.35	40.27	40.88	3,954,945	-0.44(-1.06%)
Jan 17, 2008	43.38	43.38	41.20	41.32	3,429,095	-2.01(-4.64%)
Jan 16, 2008	43.40	44.07	42.67	43.33	2,739,348	+0.07(+0.17%)
Jan 15, 2008	44.14	44.20	43.05	43.26	2,318,772	-1.35(-3.02%)
Jan 14, 2008	43.96	44.76	43.72	44.60	2,173,108	+1.03(+2.36%)
Jan 11, 2008	44.03	44.48	43.25	43.58	2,153,344	-0.95(-2.13%)
Jan 10, 2008	43.37	44.80	43.24	44.52	3,111,395	+0.81(+1.85%)
Jan 09, 2008	43.56	43.71	42.73	43.71	4,314,421	+0.19(+0.44%)
Jan 08, 2008	45.33	45.41	43.42	43.52	2,884,859	-1.54(-3.41%)
Jan 07, 2008	44.49	45.23	44.26	45.06	2,578,600	+0.93(+2.10%)
Jan 04, 2008	45.12	45.50	44.09	44.13	2,652,129	-1.37(-3.02%)
Jan 03, 2008	46.31	46.41	45.31	45.51	2,427,299	-0.56(-1.22%)
Jan 02, 2008	45.88	46.72	45.84	46.07	5,150,526	+0.25(+0.56%)
Jan 01, 2008	45.97	46.51	45.37	45.81	0	+0.00(+0.00%)
Dec 31, 2007	45.97	46.51	45.37	45.81	3,953,228	+0.90(+2.01%)
Dec 28, 2007	44.37	45.33	44.37	44.91	1,143,774	+0.56(+1.27%)
Dec 27, 2007	45.37	45.44	44.35	44.35	1,222,527	-1.11(-2.44%)
Dec 26, 2007	45.91	45.96	45.31	45.46	1,154,370	-0.26(-0.58%)
Dec 24, 2007	45.05	45.91	45.03	45.72	846,920	+0.68(+1.52%)
Dec 21, 2007	43.95	45.04	43.93	45.04	2,488,756	+1.52(+3.49%)
Dec 20, 2007	43.53	43.69	42.98	43.52	2,216,059	+0.22(+0.50%)
Dec 19, 2007	43.94	44.13	42.98	43.30	2,465,189	-0.29(-0.67%)
Dec 18, 2007	44.03	44.50	43.05	43.59	3,020,312	-0.04(-0.08%)
Dec 17, 2007	42.60	44.33	42.60	43.63	3,816,028	+1.04(+2.44%)
Dec 14, 2007	43.10	43.38	42.58	42.59	2,590,038	-0.95(-2.17%)
Dec 13, 2007	43.71	43.90	42.81	43.54	2,305,077	-0.21(-0.48%)
Dec 12, 2007	44.28	44.69	43.08	43.75	2,975,347	+0.53(+1.22%)
Dec 11, 2007	44.70	45.08	43.19	43.22	2,254,650	-1.50(-3.36%)
Dec 10, 2007	44.21	45.03	44.18	44.72	1,286,192	+0.55(+1.24%)
Dec 07, 2007	44.23	44.50	44.05	44.18	1,169,639	-0.06(-0.14%)
Dec 06, 2007	43.40	44.27	43.29	44.24	1,530,892	+0.82(+1.89%)
Dec 05, 2007	43.92	44.04	43.01	43.42	2,800,991	+0.15(+0.34%)
Dec 04, 2007	42.44	43.48	42.44	43.28	2,092,614	+0.50(+1.17%)

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.