Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	38.04	38.09	36.72	36.95	24,164,358	-1.11(-2.92%)
Feb 28, 2008	37.39	38.24	37.39	38.06	20,777,976	+0.48(+1.27%)
Feb 27, 2008	37.53	37.90	37.36	37.58	21,744,780	-0.21(-0.56%)
Feb 26, 2008	36.64	37.90	36.52	37.79	33,837,748	+1.05(+2.84%)
Feb 25, 2008	36.01	36.88	36.01	36.75	18,794,790	+0.74(+2.05%)
Feb 22, 2008	35.85	36.05	35.22	36.01	24,230,884	+0.36(+1.00%)
Feb 21, 2008	36.34	36.34	35.50	35.65	24,569,510	-0.80(-2.19%)
Feb 20, 2008	35.64	36.75	35.42	36.45	23,105,572	+0.43(+1.19%)
Feb 19, 2008	35.88	36.02	35.69	36.02	31,623,146	+0.71(+2.01%)
Feb 18, 2008	35.29	35.48	34.70	35.31	0	+0.00(+0.00%)
Feb 15, 2008	35.29	35.48	34.70	35.31	23,842,392	+0.04(+0.11%)
Feb 14, 2008	35.36	35.80	35.12	35.27	26,324,470	+0.14(+0.39%)
Feb 13, 2008	34.27	35.31	34.09	35.13	28,866,646	+1.01(+2.95%)
Feb 12, 2008	34.33	34.71	33.73	34.13	26,641,654	-0.25(-0.74%)
Feb 11, 2008	33.67	34.46	33.42	34.38	30,816,450	+0.71(+2.11%)
Feb 08, 2008	33.18	33.83	33.18	33.67	25,818,986	+0.38(+1.15%)
Feb 07, 2008	32.64	33.53	32.60	33.29	32,183,854	+0.47(+1.43%)
Feb 06, 2008	34.27	34.42	32.77	32.82	34,197,884	-1.17(-3.44%)
Feb 05, 2008	35.08	35.08	33.99	33.99	31,789,920	-1.64(-4.60%)
Feb 04, 2008	35.90	36.01	35.54	35.63	22,263,032	-0.27(-0.75%)
Feb 01, 2008	35.96	36.11	35.53	35.90	29,251,960	+0.11(+0.31%)
Jan 31, 2008	34.87	36.13	34.51	35.79	35,379,128	+0.44(+1.24%)
Jan 30, 2008	34.88	36.07	34.64	35.35	33,763,572	+0.38(+1.10%)
Jan 29, 2008	34.25	35.16	34.25	34.96	32,207,718	+0.85(+2.49%)
Jan 28, 2008	33.23	34.13	32.72	34.12	30,848,630	+1.00(+3.02%)
Jan 25, 2008	33.97	34.50	32.78	33.11	38,533,388	-0.15(-0.46%)
Jan 24, 2008	32.40	33.48	32.28	33.27	56,084,276	+1.22(+3.82%)
Jan 23, 2008	31.44	32.20	30.31	32.04	54,589,612	+0.25(+0.77%)
Jan 22, 2008	30.80	31.97	30.43	31.80	63,147,772	-0.76(-2.35%)
Jan 21, 2008	33.06	33.57	31.93	32.56	0	+0.00(+0.00%)
Jan 18, 2008	33.06	33.57	31.93	32.56	53,430,116	-0.26(-0.80%)
Jan 17, 2008	34.53	34.90	32.66	32.82	45,155,912	-1.61(-4.68%)
Jan 16, 2008	35.85	36.01	34.26	34.44	50,498,456	-1.57(-4.37%)
Jan 15, 2008	36.86	37.28	36.01	36.01	34,180,936	-1.24(-3.33%)
Jan 14, 2008	37.51	37.57	37.04	37.25	22,412,490	+0.16(+0.42%)
Jan 11, 2008	37.21	37.84	36.91	37.09	24,844,208	-0.38(-1.03%)
Jan 10, 2008	37.05	37.64	36.95	37.48	29,527,454	+0.08(+0.23%)
Jan 09, 2008	36.88	37.49	36.70	37.39	28,907,192	+0.54(+1.45%)
Jan 08, 2008	37.90	38.24	36.75	36.86	27,685,602	-0.84(-2.23%)
Jan 07, 2008	38.53	38.64	37.43	37.70	30,327,222	-0.52(-1.37%)
Jan 04, 2008	38.90	39.23	38.15	38.22	24,881,218	-1.20(-3.05%)
Jan 03, 2008	39.32	39.78	39.32	39.42	19,136,636	+0.16(+0.41%)
Jan 02, 2008	39.65	40.07	38.80	39.26	25,732,606	-0.18(-0.46%)
Jan 01, 2008	39.80	39.82	39.18	39.44	0	+0.00(+0.00%)
Dec 31, 2007	39.80	39.82	39.18	39.44	14,669,026	-0.37(-0.93%)
Dec 28, 2007	39.76	40.15	39.60	39.82	16,348,746	+0.21(+0.54%)
Dec 27, 2007	39.72	39.89	39.51	39.60	18,148,474	-0.14(-0.36%)
Dec 26, 2007	39.15	39.89	38.99	39.74	17,492,866	+0.80(+2.04%)
Dec 24, 2007	38.87	39.25	38.73	38.95	9,607,404	+0.21(+0.55%)
Dec 21, 2007	38.13	38.90	38.13	38.73	33,335,300	+0.66(+1.74%)
Dec 20, 2007	37.81	38.10	37.46	38.07	21,103,282	+0.46(+1.24%)
Dec 19, 2007	37.40	37.88	37.19	37.61	18,964,504	+0.29(+0.78%)
Dec 18, 2007	36.85	37.47	36.71	37.32	23,852,278	+0.73(+1.99%)
Dec 17, 2007	37.04	37.15	36.44	36.59	21,282,768	-0.62(-1.66%)
Dec 14, 2007	37.43	37.81	37.15	37.21	21,783,562	-0.60(-1.60%)
Dec 13, 2007	36.98	37.86	36.90	37.81	21,379,198	+0.57(+1.52%)
Dec 12, 2007	37.19	37.84	36.82	37.24	26,738,514	+0.75(+2.06%)
Dec 11, 2007	37.28	37.56	36.41	36.49	22,827,306	-0.79(-2.11%)
Dec 10, 2007	37.24	37.52	37.10	37.28	14,668,717	+0.07(+0.18%)
Dec 07, 2007	37.30	37.47	36.73	37.21	15,671,437	+0.00(+0.00%)
Dec 06, 2007	36.27	37.37	36.27	37.21	19,555,966	+0.87(+2.38%)
Dec 05, 2007	36.38	36.53	36.01	36.34	24,542,386	+0.74(+2.07%)
Dec 04, 2007	35.71	35.95	35.45	35.61	19,729,834	-0.24(-0.67%)

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.