Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	45.21	45.25	44.54	44.62	26,064,946	-1.15(-2.51%)
Feb 28, 2008	45.84	46.04	45.63	45.77	14,995,532	-0.44(-0.96%)
Feb 27, 2008	45.74	46.45	45.73	46.21	20,346,944	+0.15(+0.32%)
Feb 26, 2008	45.43	46.27	45.27	46.06	18,306,858	+0.67(+1.48%)
Feb 25, 2008	44.82	45.41	44.58	45.39	20,287,492	+0.71(+1.59%)
Feb 22, 2008	44.67	44.68	43.85	44.68	20,096,508	+0.56(+1.27%)
Feb 21, 2008	44.68	44.77	44.09	44.12	18,418,592	-0.08(-0.18%)
Feb 20, 2008	43.56	44.39	43.52	44.20	32,281,110	-0.23(-0.52%)
Feb 19, 2008	44.99	45.02	44.30	44.43	16,947,304	+0.43(+0.98%)
Feb 18, 2008	43.81	44.01	43.59	44.00	0	+0.00(+0.00%)
Feb 15, 2008	43.81	44.01	43.59	44.00	15,022,130	+0.16(+0.37%)
Feb 14, 2008	44.42	44.46	43.79	43.84	14,515,094	-0.20(-0.45%)
Feb 13, 2008	43.90	44.17	43.52	44.04	16,091,660	+0.30(+0.68%)
Feb 12, 2008	43.48	44.07	43.39	43.74	22,823,222	+0.92(+2.15%)
Feb 11, 2008	42.78	42.89	42.27	42.82	19,073,168	+0.22(+0.53%)
Feb 08, 2008	42.60	43.01	42.32	42.59	20,127,336	-0.44(-1.03%)
Feb 07, 2008	42.82	43.33	42.57	43.03	23,169,248	-0.22(-0.50%)
Feb 06, 2008	43.76	43.96	43.20	43.25	24,485,880	-0.04(-0.09%)
Feb 05, 2008	44.24	44.29	43.25	43.29	24,850,426	-2.08(-4.59%)
Feb 04, 2008	45.75	45.76	45.32	45.37	17,814,340	-0.47(-1.02%)
Feb 01, 2008	45.47	45.84	45.21	45.84	22,330,198	+0.75(+1.67%)
Jan 31, 2008	43.78	45.35	43.76	45.08	30,448,496	+0.47(+1.06%)
Jan 30, 2008	44.46	45.54	44.17	44.61	24,737,726	-0.21(-0.46%)
Jan 29, 2008	44.75	44.86	44.34	44.82	20,721,858	+0.31(+0.70%)
Jan 28, 2008	43.96	44.58	43.50	44.50	28,513,204	+0.45(+1.02%)
Jan 25, 2008	45.33	45.36	43.76	44.06	24,153,236	-0.65(-1.45%)
Jan 24, 2008	43.91	44.70	43.60	44.70	23,505,180	+1.51(+3.51%)
Jan 23, 2008	41.29	43.23	40.90	43.19	53,927,128	-0.26(-0.59%)
Jan 22, 2008	41.44	43.59	41.21	43.44	39,530,032	-1.25(-2.79%)
Jan 21, 2008	45.25	45.48	44.34	44.69	0	+0.00(+0.00%)
Jan 18, 2008	45.25	45.48	44.34	44.69	35,203,396	+0.26(+0.57%)
Jan 17, 2008	45.60	45.74	44.26	44.44	36,065,040	-0.68(-1.51%)
Jan 16, 2008	45.71	46.09	44.96	45.12	26,191,774	-0.93(-2.02%)
Jan 15, 2008	46.86	46.90	45.96	46.04	20,266,188	-1.55(-3.25%)
Jan 14, 2008	47.74	47.76	47.38	47.59	16,095,304	+0.75(+1.60%)
Jan 11, 2008	47.25	47.31	46.69	46.84	17,264,822	-0.95(-2.00%)
Jan 10, 2008	47.28	48.00	47.19	47.79	22,493,080	-0.05(-0.10%)
Jan 09, 2008	47.50	47.90	47.21	47.84	23,850,092	+0.34(+0.72%)
Jan 08, 2008	48.26	48.47	47.42	47.50	25,083,402	-0.27(-0.56%)
Jan 07, 2008	48.02	48.06	47.55	47.77	29,198,758	+0.05(+0.10%)
Jan 04, 2008	48.62	48.62	47.68	47.72	19,068,396	-1.11(-2.27%)
Jan 03, 2008	48.82	49.02	48.74	48.83	22,343,072	+0.08(+0.17%)
Jan 02, 2008	49.25	49.37	48.62	48.75	22,095,604	-0.17(-0.36%)
Jan 01, 2008	49.38	49.38	48.70	48.92	0	+0.00(+0.00%)
Dec 31, 2007	49.38	49.38	48.70	48.92	22,610,652	-0.31(-0.62%)
Dec 28, 2007	49.38	49.40	49.14	49.23	10,202,179	+0.42(+0.86%)
Dec 27, 2007	49.16	49.20	48.77	48.81	15,611,309	-0.30(-0.61%)
Dec 26, 2007	49.13	49.32	48.94	49.11	11,314,954	+0.14(+0.28%)
Dec 24, 2007	49.42	49.42	48.61	48.97	8,273,946	-1.05(-2.09%)
Dec 21, 2007	49.75	50.02	49.62	50.02	43,074,808	+0.70(+1.43%)
Dec 20, 2007	49.21	49.32	48.92	49.32	22,187,248	+0.35(+0.71%)
Dec 19, 2007	49.19	49.32	48.70	48.97	21,354,594	-0.41(-0.82%)
Dec 18, 2007	49.60	49.61	48.69	49.37	29,698,630	+0.61(+1.25%)
Dec 17, 2007	49.30	49.41	48.74	48.76	35,047,496	-1.06(-2.13%)
Dec 14, 2007	50.21	50.46	49.82	49.82	29,907,124	-1.38(-2.70%)
Dec 13, 2007	51.25	51.38	50.72	51.20	43,037,992	-1.07(-2.04%)
Dec 12, 2007	52.66	52.77	51.78	52.27	19,784,826	+1.03(+2.01%)
Dec 11, 2007	52.53	52.69	51.17	51.24	25,073,592	-1.37(-2.61%)
Dec 10, 2007	52.37	52.67	52.29	52.61	23,118,202	+0.54(+1.03%)
Dec 07, 2007	52.20	52.23	52.00	52.08	15,166,143	-0.21(-0.39%)
Dec 06, 2007	51.63	52.33	51.55	52.28	13,626,572	+0.49(+0.95%)
Dec 05, 2007	51.58	51.99	51.58	51.79	14,062,484	+0.59(+1.16%)
Dec 04, 2007	51.14	51.30	51.04	51.20	14,378,362	-0.32(-0.63%)

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.