Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	43.25	43.25	41.53	42.28	3,797,799	-0.84(-1.94%)
Feb 28, 2008	42.71	43.36	42.37	43.12	3,471,842	+0.65(+1.52%)
Feb 27, 2008	41.79	42.59	41.37	42.47	4,131,158	+1.06(+2.55%)
Feb 26, 2008	39.95	41.56	39.95	41.42	2,447,186	+0.81(+1.98%)
Feb 25, 2008	40.52	40.64	39.18	40.61	2,926,480	+0.51(+1.27%)
Feb 22, 2008	40.62	40.62	38.55	40.10	5,073,378	-0.29(-0.72%)
Feb 21, 2008	41.15	42.10	40.22	40.39	5,911,750	-0.65(-1.57%)
Feb 20, 2008	39.74	41.27	39.74	41.03	4,411,376	+0.84(+2.08%)
Feb 19, 2008	39.23	40.43	39.20	40.20	4,143,474	+1.73(+4.51%)
Feb 18, 2008	39.02	39.17	38.13	38.47	0	+0.00(+0.00%)
Feb 15, 2008	39.02	39.17	38.13	38.47	3,994,917	+0.04(+0.11%)
Feb 14, 2008	39.01	39.23	38.31	38.42	3,415,503	-0.35(-0.90%)
Feb 13, 2008	38.83	38.83	37.83	38.77	3,536,320	+0.20(+0.53%)
Feb 12, 2008	39.12	39.89	38.41	38.57	3,891,980	-0.92(-2.32%)
Feb 11, 2008	39.15	39.70	38.30	39.49	3,163,698	+0.44(+1.12%)
Feb 08, 2008	37.81	39.49	37.70	39.05	4,336,132	+1.73(+4.64%)
Feb 07, 2008	36.87	37.65	36.36	37.32	3,830,870	+0.45(+1.23%)
Feb 06, 2008	36.68	37.78	36.68	36.86	4,270,888	+0.96(+2.69%)
Feb 05, 2008	36.02	36.85	35.90	35.90	4,468,008	-1.23(-3.31%)
Feb 04, 2008	37.57	37.96	37.02	37.13	4,699,551	-1.05(-2.75%)
Feb 01, 2008	39.17	39.50	37.99	38.18	5,839,223	-0.59(-1.52%)
Jan 31, 2008	38.48	39.38	38.17	38.77	4,434,120	-0.25(-0.65%)
Jan 30, 2008	38.71	39.97	38.00	39.02	4,794,562	+0.47(+1.21%)
Jan 29, 2008	39.10	39.48	38.20	38.55	2,965,651	-0.32(-0.82%)
Jan 28, 2008	39.14	39.20	38.21	38.87	4,400,426	+0.31(+0.81%)
Jan 25, 2008	37.86	39.53	37.86	38.56	7,460,095	+1.29(+3.46%)
Jan 24, 2008	37.18	38.03	36.95	37.27	6,221,961	+1.68(+4.73%)
Jan 23, 2008	34.91	36.83	34.37	35.58	7,359,389	-0.25(-0.70%)
Jan 22, 2008	33.19	35.98	32.46	35.84	7,654,530	+2.05(+6.06%)
Jan 21, 2008	33.62	34.26	32.63	33.79	0	+0.00(+0.00%)
Jan 18, 2008	33.62	34.26	32.63	33.79	5,681,323	+0.88(+2.69%)
Jan 17, 2008	34.50	35.00	32.81	32.90	5,531,083	-0.90(-2.65%)
Jan 16, 2008	35.34	35.80	33.74	33.80	8,904,310	-1.90(-5.32%)
Jan 15, 2008	36.66	37.57	35.63	35.70	8,450,037	-1.44(-3.89%)
Jan 14, 2008	38.40	38.54	37.00	37.14	5,164,234	-0.45(-1.19%)
Jan 11, 2008	37.53	38.47	37.35	37.59	4,902,993	-0.29(-0.76%)
Jan 10, 2008	36.79	38.69	36.66	37.88	7,080,925	+0.59(+1.58%)
Jan 09, 2008	36.87	37.60	36.34	37.29	5,668,250	+0.10(+0.28%)
Jan 08, 2008	36.81	37.83	36.81	37.19	7,614,767	+1.22(+3.38%)
Jan 07, 2008	35.31	36.07	35.05	35.97	3,765,913	+0.37(+1.04%)
Jan 04, 2008	35.38	36.04	35.11	35.60	3,948,011	-0.35(-0.97%)
Jan 03, 2008	34.74	36.54	34.56	35.95	4,106,899	+1.22(+3.50%)
Jan 02, 2008	33.95	35.18	33.59	34.74	4,410,105	+1.16(+3.46%)
Jan 01, 2008	33.57	33.70	33.21	33.57	0	+0.00(+0.00%)
Dec 31, 2007	33.57	33.70	33.21	33.57	2,472,890	+0.08(+0.24%)
Dec 28, 2007	32.14	33.55	32.03	33.49	2,736,457	+1.89(+5.97%)
Dec 27, 2007	32.07	32.26	31.51	31.61	1,516,436	-0.25(-0.79%)
Dec 26, 2007	32.02	32.42	31.50	31.86	1,679,691	+0.55(+1.77%)
Dec 24, 2007	30.99	31.39	30.96	31.31	646,609	+0.23(+0.75%)
Dec 21, 2007	30.54	31.18	30.02	31.07	2,880,814	+1.36(+4.57%)
Dec 20, 2007	29.97	29.97	29.21	29.71	1,873,760	+0.05(+0.17%)
Dec 19, 2007	29.55	30.11	29.22	29.67	2,398,872	+0.34(+1.15%)
Dec 18, 2007	28.66	29.54	28.37	29.33	3,112,929	+1.12(+3.97%)
Dec 17, 2007	29.06	29.78	27.99	28.21	2,491,840	-1.12(-3.83%)
Dec 14, 2007	29.25	30.00	29.10	29.33	1,624,240	-0.30(-1.02%)
Dec 13, 2007	30.57	30.57	29.19	29.63	2,796,219	-1.03(-3.35%)
Dec 12, 2007	30.48	31.15	30.33	30.66	2,682,544	+0.76(+2.53%)
Dec 11, 2007	30.42	31.30	29.87	29.90	3,626,788	-0.39(-1.30%)
Dec 10, 2007	30.47	31.05	30.03	30.30	2,464,552	+0.25(+0.84%)
Dec 07, 2007	30.42	30.42	29.56	30.05	4,177,799	-0.14(-0.47%)
Dec 06, 2007	28.92	30.33	28.92	30.19	3,180,912	+1.03(+3.52%)
Dec 05, 2007	29.19	29.60	28.81	29.16	2,892,440	-0.46(-1.56%)
Dec 04, 2007	30.32	30.32	29.41	29.62	2,571,766	-0.09(-0.29%)

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.