Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	40.30	40.55	39.52	39.68	1,457,056	-1.03(-2.54%)
Feb 28, 2008	40.91	40.94	40.18	40.71	1,443,796	-0.20(-0.50%)
Feb 27, 2008	40.32	41.40	39.68	40.91	2,991,246	+0.19(+0.46%)
Feb 26, 2008	40.36	40.92	40.27	40.73	1,424,160	+0.11(+0.27%)
Feb 25, 2008	39.85	40.65	39.42	40.62	1,287,209	+0.81(+2.02%)
Feb 22, 2008	39.91	40.01	39.13	39.81	1,350,957	+0.15(+0.39%)
Feb 21, 2008	40.29	40.34	39.60	39.66	1,638,826	-0.62(-1.54%)
Feb 20, 2008	39.43	40.28	39.35	40.28	1,469,335	+0.60(+1.52%)
Feb 19, 2008	39.66	40.01	39.40	39.68	1,284,480	+0.40(+1.01%)
Feb 18, 2008	39.22	39.28	38.49	39.28	0	+0.00(+0.00%)
Feb 15, 2008	39.22	39.28	38.49	39.28	1,504,796	+0.02(+0.04%)
Feb 14, 2008	40.27	40.36	39.01	39.26	2,427,793	-1.12(-2.77%)
Feb 13, 2008	41.32	41.50	39.95	40.38	2,287,449	-0.39(-0.96%)
Feb 12, 2008	40.52	41.53	39.80	40.77	2,468,615	+0.08(+0.21%)
Feb 11, 2008	40.25	40.85	40.05	40.68	927,085	+0.28(+0.69%)
Feb 08, 2008	40.10	40.63	39.94	40.40	1,198,289	-0.08(-0.19%)
Feb 07, 2008	39.94	40.76	39.85	40.48	1,520,575	+0.41(+1.02%)
Feb 06, 2008	40.73	40.85	39.96	40.07	1,521,036	-0.42(-1.03%)
Feb 05, 2008	41.42	41.47	40.49	40.49	1,161,470	-1.57(-3.73%)
Feb 04, 2008	41.41	43.25	40.75	42.06	1,086,978	+0.49(+1.18%)
Feb 01, 2008	41.01	41.67	40.63	41.57	1,271,278	+0.75(+1.83%)
Jan 31, 2008	39.77	41.18	39.62	40.82	1,444,749	+0.52(+1.28%)
Jan 30, 2008	40.50	41.52	40.16	40.30	1,085,791	-0.31(-0.77%)
Jan 29, 2008	40.97	41.07	40.40	40.62	996,011	+0.01(+0.02%)
Jan 28, 2008	39.82	40.64	39.46	40.61	1,315,098	+1.33(+3.39%)
Jan 25, 2008	40.46	40.46	39.13	39.28	1,912,649	-0.88(-2.20%)
Jan 24, 2008	40.35	40.63	39.58	40.16	1,601,186	-0.01(-0.02%)
Jan 23, 2008	37.78	40.24	37.41	40.17	2,851,787	+1.33(+3.43%)
Jan 22, 2008	38.90	39.57	38.29	38.84	2,544,155	-1.62(-4.00%)
Jan 21, 2008	40.24	40.85	39.81	40.46	0	+0.00(+0.00%)
Jan 18, 2008	40.24	40.85	39.81	40.46	1,941,611	+0.57(+1.42%)
Jan 17, 2008	41.50	41.74	39.88	39.89	2,289,929	-1.37(-3.33%)
Jan 16, 2008	41.06	41.85	40.74	41.26	1,984,146	-0.07(-0.16%)
Jan 15, 2008	41.90	42.56	41.28	41.33	1,658,235	-1.03(-2.44%)
Jan 14, 2008	42.06	42.39	41.85	42.36	1,506,365	+0.64(+1.52%)
Jan 11, 2008	42.72	43.12	41.59	41.73	1,712,595	-1.48(-3.42%)
Jan 10, 2008	42.19	43.36	42.01	43.20	1,495,708	+0.63(+1.47%)
Jan 09, 2008	42.56	42.66	41.61	42.58	1,736,181	+0.00(+0.00%)
Jan 08, 2008	43.78	43.92	42.41	42.58	1,662,772	-0.87(-2.01%)
Jan 07, 2008	43.38	44.39	43.17	43.45	2,667,955	+0.75(+1.77%)
Jan 04, 2008	42.76	43.25	42.23	42.69	1,475,556	-0.36(-0.83%)
Jan 03, 2008	43.34	43.46	42.77	43.05	1,480,508	-0.22(-0.51%)
Jan 02, 2008	43.25	43.67	43.06	43.27	1,409,276	-0.15(-0.35%)
Jan 01, 2008	44.09	44.11	43.36	43.42	0	+0.00(+0.00%)
Dec 31, 2007	44.09	44.11	43.36	43.42	634,469	-0.73(-1.65%)
Dec 28, 2007	44.75	44.75	43.96	44.15	771,269	-0.14(-0.31%)
Dec 27, 2007	44.26	44.52	43.99	44.29	900,066	-0.02(-0.04%)
Dec 26, 2007	44.08	44.33	43.73	44.31	484,654	-0.04(-0.10%)
Dec 24, 2007	44.08	44.35	43.95	44.35	296,400	+0.53(+1.22%)
Dec 21, 2007	43.95	44.32	43.53	43.81	1,535,401	+0.21(+0.49%)
Dec 20, 2007	43.67	43.67	42.89	43.60	1,172,942	+0.15(+0.35%)
Dec 19, 2007	42.97	43.74	42.62	43.45	1,714,476	+0.51(+1.18%)
Dec 18, 2007	42.38	43.10	41.69	42.94	1,663,654	+0.78(+1.85%)
Dec 17, 2007	43.42	43.67	42.16	42.16	1,803,888	-1.42(-3.25%)
Dec 14, 2007	43.71	43.86	43.39	43.58	1,352,840	-0.58(-1.31%)
Dec 13, 2007	43.25	44.25	43.13	44.15	1,399,403	+0.78(+1.80%)
Dec 12, 2007	43.77	43.77	42.97	43.37	1,836,983	+0.53(+1.25%)
Dec 11, 2007	43.81	43.81	42.70	42.84	1,520,367	-0.82(-1.88%)
Dec 10, 2007	42.81	43.66	42.70	43.66	1,523,080	+0.61(+1.42%)
Dec 07, 2007	42.60	43.20	42.16	43.05	1,249,977	+0.44(+1.03%)
Dec 06, 2007	41.87	42.64	41.66	42.61	895,881	+0.72(+1.72%)
Dec 05, 2007	42.28	42.28	41.53	41.89	1,030,545	+0.08(+0.20%)
Dec 04, 2007	42.00	42.13	41.43	41.80	1,917,206	-0.22(-0.52%)

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.