Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	36.35	36.35	35.57	35.67	3,029,767	-0.69(-1.90%)
Feb 28, 2008	36.70	36.75	36.25	36.36	4,479,548	-0.32(-0.87%)
Feb 27, 2008	37.05	37.55	36.61	36.68	4,834,901	-0.37(-1.00%)
Feb 26, 2008	36.65	37.09	36.05	37.05	7,960,963	+0.55(+1.51%)
Feb 25, 2008	36.05	36.67	35.95	36.50	3,993,883	+0.61(+1.70%)
Feb 22, 2008	35.89	36.17	35.70	35.89	5,905,017	+0.19(+0.53%)
Feb 21, 2008	35.94	35.97	35.50	35.70	3,513,825	+0.05(+0.14%)
Feb 20, 2008	35.60	35.75	35.35	35.65	3,799,213	-0.15(-0.42%)
Feb 19, 2008	35.45	35.80	35.15	35.80	4,582,785	+0.59(+1.68%)
Feb 18, 2008	35.21	35.21	35.21	35.21	0	+0.00(+0.00%)
Feb 15, 2008	35.68	35.70	35.06	35.21	8,364,374	-0.59(-1.65%)
Feb 14, 2008	36.59	36.60	35.76	35.80	2,781,586	-0.53(-1.46%)
Feb 13, 2008	36.00	36.43	36.00	36.33	3,378,405	+0.43(+1.20%)
Feb 12, 2008	35.80	36.20	35.72	35.90	4,455,535	+0.28(+0.79%)
Feb 11, 2008	36.00	36.09	35.53	35.62	5,111,398	-0.03(-0.08%)
Feb 08, 2008	34.80	36.01	34.74	35.65	10,130,776	+0.93(+2.68%)
Feb 07, 2008	35.00	35.05	34.63	34.72	9,431,036	-0.18(-0.52%)
Feb 06, 2008	35.00	35.60	34.80	34.90	8,826,431	+0.35(+1.01%)
Feb 05, 2008	35.21	35.27	34.50	34.55	7,742,620	-1.19(-3.33%)
Feb 04, 2008	36.35	36.59	35.37	35.74	8,951,277	-0.26(-0.72%)
Feb 01, 2008	35.68	36.05	35.23	36.00	8,080,963	+1.09(+3.12%)
Jan 31, 2008	34.10	35.23	33.65	34.91	16,041,614	+0.91(+2.68%)
Jan 30, 2008	34.50	34.63	33.30	34.00	19,257,852	-0.44(-1.28%)
Jan 29, 2008	35.25	35.25	33.96	34.44	10,812,282	-0.51(-1.46%)
Jan 28, 2008	35.00	35.60	34.55	34.95	11,468,658	-1.34(-3.69%)
Jan 25, 2008	36.90	36.90	36.01	36.29	5,924,256	-0.47(-1.28%)
Jan 24, 2008	36.20	37.51	35.80	36.76	11,238,981	+1.41(+3.99%)
Jan 23, 2008	34.95	35.71	33.97	35.35	13,813,172	+0.35(+1.00%)
Jan 22, 2008	34.42	35.14	34.01	35.00	10,062,296	+0.58(+1.69%)
Jan 21, 2008	35.00	35.15	33.73	34.42	9,478,204	-1.95(-5.36%)
Jan 18, 2008	36.90	37.19	35.82	36.37	7,668,881	-0.16(-0.44%)
Jan 17, 2008	37.38	37.83	35.06	36.53	12,769,855	-0.48(-1.30%)
Jan 16, 2008	38.17	38.38	36.99	37.01	8,535,151	-1.04(-2.73%)
Jan 15, 2008	38.50	38.51	38.00	38.05	3,382,167	-0.48(-1.25%)
Jan 14, 2008	39.04	39.04	38.43	38.53	3,336,031	-0.32(-0.82%)
Jan 11, 2008	38.50	39.06	38.35	38.85	4,557,130	+0.31(+0.80%)
Jan 10, 2008	38.28	38.60	38.05	38.54	4,200,984	+0.25(+0.65%)
Jan 09, 2008	38.39	38.39	38.05	38.29	6,460,266	-0.07(-0.18%)
Jan 08, 2008	39.10	39.10	38.24	38.36	5,249,089	-0.57(-1.46%)
Jan 07, 2008	39.08	39.17	38.80	38.93	3,285,005	-0.10(-0.26%)
Jan 04, 2008	39.14	39.21	39.01	39.03	2,293,648	-0.17(-0.43%)
Jan 03, 2008	39.35	39.50	39.15	39.20	1,554,961	-0.22(-0.56%)
Jan 02, 2008	39.70	39.71	39.35	39.42	3,084,821	-0.23(-0.58%)
Jan 01, 2008	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Dec 31, 2007	39.50	39.65	39.41	39.65	2,027,358	+0.15(+0.38%)
Dec 28, 2007	39.43	39.54	39.39	39.50	1,700,889	+0.13(+0.33%)
Dec 27, 2007	39.20	39.50	39.10	39.37	1,940,450	+0.17(+0.43%)
Dec 26, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.00(+0.00%)
Dec 24, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.26(+0.67%)
Dec 21, 2007	38.45	39.08	38.45	38.94	7,173,378	+0.16(+0.41%)
Dec 20, 2007	38.85	38.89	38.52	38.78	4,999,800	+0.09(+0.23%)
Dec 19, 2007	38.56	38.84	38.56	38.69	2,953,264	+0.14(+0.36%)
Dec 18, 2007	38.70	38.89	38.45	38.55	4,331,638	-0.01(-0.03%)
Dec 17, 2007	38.60	39.00	38.40	38.56	4,455,357	-0.04(-0.10%)
Dec 14, 2007	38.35	39.10	37.25	38.60	13,557,198	+0.24(+0.63%)
Dec 13, 2007	38.90	38.90	38.26	38.36	4,978,698	-0.54(-1.39%)
Dec 12, 2007	39.40	39.48	38.78	38.90	2,990,089	-0.59(-1.49%)
Dec 11, 2007	39.69	39.76	39.43	39.49	3,513,661	-0.22(-0.55%)
Dec 10, 2007	39.65	39.82	39.61	39.71	3,107,179	+0.06(+0.15%)
Dec 07, 2007	39.07	39.72	39.07	39.65	3,933,721	+0.25(+0.63%)
Dec 06, 2007	39.05	39.43	39.05	39.40	4,460,556	+0.40(+1.03%)
Dec 05, 2007	39.00	39.05	38.90	39.00	9,546,224	+0.12(+0.31%)
Dec 04, 2007	39.14	39.14	38.78	38.88	4,021,111	-0.15(-0.38%)

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.