Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	40.82	41.03	39.98	40.15	8,243,946	-1.21(-2.91%)
Feb 28, 2008	41.72	42.24	41.28	41.36	5,254,433	-1.28(-2.99%)
Feb 27, 2008	41.19	42.95	40.72	42.63	9,675,189	+1.11(+2.66%)
Feb 26, 2008	40.91	41.75	40.79	41.53	6,880,996	+0.39(+0.95%)
Feb 25, 2008	40.58	41.39	40.10	41.14	7,923,674	+0.70(+1.73%)
Feb 22, 2008	40.12	40.49	39.26	40.44	7,063,733	+0.63(+1.58%)
Feb 21, 2008	39.69	40.52	39.53	39.81	6,883,869	+0.34(+0.85%)
Feb 20, 2008	38.47	39.72	38.03	39.48	8,002,146	+0.50(+1.27%)
Feb 19, 2008	39.78	39.94	38.63	38.98	10,400,495	-0.42(-1.08%)
Feb 18, 2008	38.67	39.56	38.19	39.40	0	+0.00(+0.00%)
Feb 15, 2008	38.67	39.56	38.19	39.40	7,315,861	+0.54(+1.40%)
Feb 14, 2008	38.98	39.88	38.81	38.86	9,399,464	-0.39(-0.98%)
Feb 13, 2008	38.36	39.46	38.00	39.25	9,307,707	+1.26(+3.32%)
Feb 12, 2008	37.24	38.65	36.70	37.99	13,001,098	+0.92(+2.48%)
Feb 11, 2008	39.56	39.56	36.74	37.07	13,881,647	-2.48(-6.28%)
Feb 08, 2008	39.15	39.89	39.10	39.55	9,146,661	+0.26(+0.67%)
Feb 07, 2008	40.20	41.30	38.00	39.28	29,869,112	-3.31(-7.76%)
Feb 06, 2008	43.60	43.60	41.94	42.59	11,509,649	-0.43(-1.00%)
Feb 05, 2008	45.31	45.33	43.02	43.02	11,520,649	-3.25(-7.03%)
Feb 04, 2008	46.75	46.83	45.93	46.27	3,504,282	-0.66(-1.41%)
Feb 01, 2008	46.22	47.26	45.95	46.93	4,849,366	+0.67(+1.45%)
Jan 31, 2008	45.17	47.06	44.16	46.26	7,727,109	+1.08(+2.40%)
Jan 30, 2008	46.18	47.38	44.91	45.18	7,098,443	-1.12(-2.41%)
Jan 29, 2008	45.92	46.39	45.48	46.29	6,014,263	+0.94(+2.06%)
Jan 28, 2008	43.83	45.36	43.35	45.36	6,926,726	+1.68(+3.84%)
Jan 25, 2008	45.14	45.56	43.41	43.68	6,542,893	-0.92(-2.07%)
Jan 24, 2008	44.60	44.72	43.87	44.60	6,920,373	+0.26(+0.58%)
Jan 23, 2008	42.98	44.72	41.99	44.35	14,827,262	+0.16(+0.36%)
Jan 22, 2008	41.81	45.50	41.54	44.19	14,201,775	+0.17(+0.38%)
Jan 21, 2008	46.72	46.93	43.65	44.02	0	+0.00(+0.00%)
Jan 18, 2008	46.72	46.93	43.65	44.02	15,723,498	-2.37(-5.10%)
Jan 17, 2008	48.19	48.37	45.70	46.39	11,947,295	-1.56(-3.26%)
Jan 16, 2008	48.97	49.11	46.66	47.95	10,810,974	-1.16(-2.36%)
Jan 15, 2008	49.53	50.08	48.86	49.11	6,186,802	-1.08(-2.15%)
Jan 14, 2008	50.48	50.62	49.77	50.19	3,520,600	-0.08(-0.16%)
Jan 11, 2008	49.61	51.14	49.40	50.27	6,208,406	+0.11(+0.22%)
Jan 10, 2008	48.47	50.92	47.98	50.16	8,956,270	+1.29(+2.63%)
Jan 09, 2008	47.99	48.97	47.38	48.88	7,439,264	+0.80(+1.67%)
Jan 08, 2008	50.14	50.40	47.87	48.07	9,360,392	-1.83(-3.66%)
Jan 07, 2008	49.98	50.23	49.45	49.90	5,272,279	+0.13(+0.25%)
Jan 04, 2008	49.87	50.16	49.39	49.77	4,975,231	-0.47(-0.93%)
Jan 03, 2008	50.32	50.65	49.73	50.24	2,953,542	+0.14(+0.27%)
Jan 02, 2008	51.18	51.25	49.72	50.10	5,344,836	-1.10(-2.14%)
Jan 01, 2008	50.96	51.60	50.55	51.20	0	+0.00(+0.00%)
Dec 31, 2007	50.96	51.60	50.55	51.20	3,260,078	+0.10(+0.19%)
Dec 28, 2007	51.54	51.79	50.87	51.10	2,291,752	+0.09(+0.17%)
Dec 27, 2007	52.26	52.26	50.95	51.01	3,330,957	-1.39(-2.66%)
Dec 26, 2007	52.35	52.47	51.71	52.40	2,434,049	-0.04(-0.08%)
Dec 24, 2007	51.74	52.55	51.59	52.45	1,623,916	+0.95(+1.84%)
Dec 21, 2007	51.26	51.59	50.82	51.50	5,726,464	+0.94(+1.85%)
Dec 20, 2007	51.48	52.00	49.88	50.56	4,996,261	-0.51(-0.99%)
Dec 19, 2007	51.65	52.22	50.77	51.07	3,204,370	-0.17(-0.32%)
Dec 18, 2007	51.58	51.69	50.22	51.24	4,202,834	+0.36(+0.71%)
Dec 17, 2007	51.27	51.69	50.67	50.87	5,173,315	-0.72(-1.40%)
Dec 14, 2007	52.31	52.57	51.59	51.59	4,005,313	-0.72(-1.38%)
Dec 13, 2007	51.71	52.39	50.86	52.31	5,664,583	+0.14(+0.27%)
Dec 12, 2007	52.67	52.89	51.45	52.17	7,259,812	+0.76(+1.49%)
Dec 11, 2007	53.43	53.73	51.24	51.41	7,942,748	-2.05(-3.83%)
Dec 10, 2007	53.15	53.72	52.89	53.45	3,976,477	+0.35(+0.65%)
Dec 07, 2007	52.89	53.72	52.61	53.11	10,600,785	-0.86(-1.59%)
Dec 06, 2007	53.36	54.10	52.91	53.97	4,207,137	+0.59(+1.10%)
Dec 05, 2007	52.18	53.59	52.06	53.38	9,021,937	+1.78(+3.46%)
Dec 04, 2007	50.92	52.42	50.50	51.59	8,359,555	+0.27(+0.53%)

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.