Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	51.24	51.24	49.11	49.75	1,180,200	-1.40(-2.74%)
Feb 28, 2008	49.93	51.50	49.76	51.15	2,094,438	+1.69(+3.42%)
Feb 27, 2008	50.89	51.35	49.13	49.46	2,195,321	-1.89(-3.68%)
Feb 26, 2008	50.77	52.17	50.12	51.35	2,401,478	+0.80(+1.58%)
Feb 25, 2008	48.95	51.37	48.95	50.55	2,221,822	+1.70(+3.48%)
Feb 22, 2008	48.70	49.33	47.67	48.85	919,295	+0.29(+0.60%)
Feb 21, 2008	49.72	49.72	48.20	48.56	1,360,990	-0.81(-1.64%)
Feb 20, 2008	47.48	49.80	47.16	49.37	1,627,997	+1.51(+3.16%)
Feb 19, 2008	46.72	48.80	46.72	47.86	1,607,834	+1.73(+3.75%)
Feb 18, 2008	46.28	46.80	45.28	46.13	0	+0.00(+0.00%)
Feb 15, 2008	46.28	46.80	45.28	46.13	2,615,123	+0.08(+0.17%)
Feb 14, 2008	44.26	46.83	44.26	46.05	3,276,423	+2.55(+5.86%)
Feb 13, 2008	42.83	44.19	42.78	43.50	1,155,590	+0.56(+1.30%)
Feb 12, 2008	42.71	43.66	42.15	42.94	1,252,899	+0.33(+0.77%)
Feb 11, 2008	41.24	42.85	41.03	42.61	1,253,199	+1.59(+3.88%)
Feb 08, 2008	38.85	41.14	38.85	41.02	2,426,566	+2.69(+7.02%)
Feb 07, 2008	37.57	38.53	37.07	38.33	899,409	+0.66(+1.75%)
Feb 06, 2008	38.62	39.08	37.58	37.67	821,324	-0.67(-1.75%)
Feb 05, 2008	38.95	39.39	38.27	38.34	846,054	-1.56(-3.91%)
Feb 04, 2008	39.00	40.15	38.57	39.90	754,800	+0.70(+1.79%)
Feb 01, 2008	38.60	39.41	38.40	39.20	678,700	+0.52(+1.34%)
Jan 31, 2008	37.80	38.72	37.33	38.68	1,276,325	+0.37(+0.97%)
Jan 30, 2008	38.47	39.07	38.08	38.31	1,320,400	-0.15(-0.39%)
Jan 29, 2008	39.09	39.46	37.97	38.46	905,588	-0.40(-1.03%)
Jan 28, 2008	38.00	38.96	37.49	38.86	730,174	+1.11(+2.94%)
Jan 25, 2008	39.13	39.61	37.46	37.75	983,100	-1.10(-2.83%)
Jan 24, 2008	37.74	39.23	37.74	38.85	1,070,100	+0.99(+2.61%)
Jan 23, 2008	37.41	37.91	34.90	37.86	2,123,286	-0.18(-0.47%)
Jan 22, 2008	37.36	38.62	36.55	38.04	1,471,155	-1.08(-2.76%)
Jan 21, 2008	38.73	39.50	37.70	39.12	0	+0.00(+0.00%)
Jan 18, 2008	38.73	39.50	37.70	39.12	1,059,330	+0.59(+1.53%)
Jan 17, 2008	40.85	41.69	38.48	38.53	1,209,800	-2.18(-5.35%)
Jan 16, 2008	41.82	41.96	39.79	40.71	1,218,574	-1.54(-3.64%)
Jan 15, 2008	42.98	43.38	42.23	42.25	1,348,874	-1.33(-3.05%)
Jan 14, 2008	42.45	43.79	42.38	43.58	1,158,306	+1.64(+3.91%)
Jan 11, 2008	42.10	42.50	41.44	41.94	1,056,300	-0.12(-0.29%)
Jan 10, 2008	41.38	42.36	40.90	42.06	1,220,600	+0.31(+0.74%)
Jan 09, 2008	40.70	41.90	40.13	41.75	949,166	+1.20(+2.96%)
Jan 08, 2008	41.59	41.78	40.38	40.55	1,184,500	-0.72(-1.74%)
Jan 07, 2008	40.65	41.97	40.57	41.27	1,045,800	-0.13(-0.31%)
Jan 04, 2008	41.92	41.92	41.02	41.40	1,076,800	-0.71(-1.69%)
Jan 03, 2008	41.16	42.22	41.16	42.11	894,103	+0.64(+1.54%)
Jan 02, 2008	40.28	41.73	40.28	41.47	751,527	+1.10(+2.72%)
Jan 01, 2008	40.68	40.82	40.27	40.37	0	+0.00(+0.00%)
Dec 31, 2007	40.68	40.82	40.27	40.37	566,553	-0.53(-1.30%)
Dec 28, 2007	40.17	41.15	39.99	40.90	605,600	+0.97(+2.43%)
Dec 27, 2007	40.34	40.54	39.84	39.93	540,110	-0.58(-1.43%)
Dec 26, 2007	39.90	40.67	39.48	40.51	562,300	+0.81(+2.04%)
Dec 24, 2007	39.24	39.86	39.23	39.70	294,295	+0.25(+0.63%)
Dec 21, 2007	39.44	39.70	39.17	39.45	946,800	+0.44(+1.13%)
Dec 20, 2007	38.60	39.13	38.39	39.01	1,138,100	+0.45(+1.17%)
Dec 19, 2007	38.00	38.72	38.00	38.56	906,000	+0.60(+1.58%)
Dec 18, 2007	37.23	38.22	37.19	37.96	1,215,801	+0.94(+2.54%)
Dec 17, 2007	37.25	37.68	36.90	37.02	1,063,800	-0.24(-0.64%)
Dec 14, 2007	37.10	37.35	36.50	37.26	1,692,100	+0.34(+0.92%)
Dec 13, 2007	37.33	37.64	36.64	36.92	1,381,516	-0.60(-1.60%)
Dec 12, 2007	37.48	37.89	37.06	37.52	879,500	+0.89(+2.43%)
Dec 11, 2007	38.09	38.20	36.48	36.63	803,368	-1.25(-3.30%)
Dec 10, 2007	36.80	38.21	36.80	37.88	1,722,400	+1.08(+2.93%)
Dec 07, 2007	36.41	37.23	36.20	36.80	1,308,000	+0.31(+0.85%)
Dec 06, 2007	34.63	36.65	34.46	36.49	1,171,500	+1.69(+4.86%)
Dec 05, 2007	34.00	34.81	34.00	34.80	734,200	+1.21(+3.60%)
Dec 04, 2007	33.86	34.30	33.47	33.59	669,288	-0.54(-1.58%)

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.