Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	39.28	39.42	38.54	38.67	4,853,111	-1.10(-2.77%)
Feb 28, 2008	40.20	40.25	39.67	39.77	2,766,766	-0.80(-1.98%)
Feb 27, 2008	40.83	41.10	40.27	40.57	2,653,308	-0.43(-1.06%)
Feb 26, 2008	40.25	41.02	40.14	41.01	2,573,109	+0.64(+1.58%)
Feb 25, 2008	39.70	40.51	39.37	40.37	2,689,201	+0.62(+1.56%)
Feb 22, 2008	39.65	39.93	38.63	39.75	2,832,799	+0.18(+0.47%)
Feb 21, 2008	40.06	40.44	39.46	39.57	2,707,404	-0.43(-1.09%)
Feb 20, 2008	39.41	40.16	39.28	40.00	2,926,940	+0.17(+0.42%)
Feb 19, 2008	40.06	40.44	39.54	39.83	3,019,937	+0.17(+0.42%)
Feb 18, 2008	39.54	39.80	39.09	39.67	0	+0.00(+0.00%)
Feb 15, 2008	39.54	39.80	39.09	39.67	2,524,116	+0.05(+0.12%)
Feb 14, 2008	39.64	40.17	39.47	39.62	2,801,420	-0.05(-0.12%)
Feb 13, 2008	39.73	40.11	39.21	39.67	3,466,999	+0.30(+0.77%)
Feb 12, 2008	37.84	40.15	37.84	39.36	7,263,808	+1.47(+3.88%)
Feb 11, 2008	41.00	41.00	37.67	37.89	10,736,568	-3.45(-8.34%)
Feb 08, 2008	40.97	42.02	40.97	41.34	3,237,594	-0.12(-0.29%)
Feb 07, 2008	41.44	41.81	40.84	41.46	3,492,264	-0.14(-0.33%)
Feb 06, 2008	42.49	42.61	41.46	41.60	2,800,690	-0.53(-1.25%)
Feb 05, 2008	43.31	43.60	42.13	42.13	2,706,727	-1.88(-4.26%)
Feb 04, 2008	43.53	44.35	43.53	44.00	2,190,095	+0.30(+0.70%)
Feb 01, 2008	42.98	43.73	42.84	43.70	2,203,415	+0.71(+1.66%)
Jan 31, 2008	41.83	43.55	41.41	42.99	2,579,812	+0.56(+1.33%)
Jan 30, 2008	43.27	43.96	42.30	42.42	2,703,902	-0.86(-1.99%)
Jan 29, 2008	42.75	43.48	42.65	43.28	2,316,978	+0.70(+1.65%)
Jan 28, 2008	41.50	42.58	41.08	42.58	2,375,468	+1.22(+2.95%)
Jan 25, 2008	42.75	43.05	41.07	41.36	3,058,018	-0.90(-2.12%)
Jan 24, 2008	41.53	42.48	41.10	42.26	3,471,413	+0.85(+2.05%)
Jan 23, 2008	39.62	41.59	38.16	41.41	6,670,563	+0.67(+1.63%)
Jan 22, 2008	37.48	41.48	37.48	40.74	4,751,194	-0.78(-1.87%)
Jan 21, 2008	42.33	43.00	40.90	41.52	0	+0.00(+0.00%)
Jan 18, 2008	42.33	43.00	40.90	41.52	3,894,496	-0.44(-1.06%)
Jan 17, 2008	44.05	44.05	41.84	41.96	3,376,684	-2.04(-4.64%)
Jan 16, 2008	44.08	44.75	43.33	44.00	2,697,479	+0.07(+0.17%)
Jan 15, 2008	44.83	44.89	43.72	43.93	2,283,331	-1.37(-3.02%)
Jan 14, 2008	44.64	45.45	44.40	45.30	2,139,893	+1.04(+2.36%)
Jan 11, 2008	44.71	45.17	43.92	44.25	2,120,432	-0.96(-2.13%)
Jan 10, 2008	44.04	45.50	43.91	45.21	3,063,839	+0.82(+1.85%)
Jan 09, 2008	44.23	44.39	43.39	44.39	4,248,478	+0.19(+0.44%)
Jan 08, 2008	46.04	46.11	44.10	44.20	2,840,766	-1.56(-3.41%)
Jan 07, 2008	45.18	45.93	44.95	45.76	2,539,188	+0.94(+2.10%)
Jan 04, 2008	45.82	46.20	44.77	44.82	2,611,593	-1.40(-3.02%)
Jan 03, 2008	47.02	47.13	46.01	46.21	2,390,199	-0.57(-1.22%)
Jan 02, 2008	46.59	47.44	46.55	46.78	5,071,804	+0.26(+0.56%)
Jan 01, 2008	46.68	47.23	46.07	46.53	0	+0.00(+0.00%)
Dec 31, 2007	46.68	47.23	46.07	46.53	3,892,806	+0.91(+2.01%)
Dec 28, 2007	45.06	46.04	45.06	45.61	1,126,292	+0.57(+1.27%)
Dec 27, 2007	46.07	46.15	45.04	45.04	1,203,842	-1.13(-2.44%)
Dec 26, 2007	46.62	46.67	46.02	46.17	1,136,727	-0.27(-0.58%)
Dec 24, 2007	45.75	46.63	45.73	46.43	833,976	+0.69(+1.52%)
Dec 21, 2007	44.63	45.74	44.61	45.74	2,450,718	+1.54(+3.49%)
Dec 20, 2007	44.21	44.36	43.65	44.20	2,182,188	+0.22(+0.50%)
Dec 19, 2007	44.62	44.82	43.65	43.98	2,427,510	-0.30(-0.67%)
Dec 18, 2007	44.71	45.19	43.72	44.27	2,974,149	-0.04(-0.08%)
Dec 17, 2007	43.26	45.02	43.26	44.31	3,757,703	+1.05(+2.44%)
Dec 14, 2007	43.77	44.05	43.24	43.25	2,550,451	-0.96(-2.17%)
Dec 13, 2007	44.39	44.59	43.48	44.22	2,269,845	-0.21(-0.48%)
Dec 12, 2007	44.96	45.38	43.74	44.43	2,929,871	+0.54(+1.22%)
Dec 11, 2007	45.40	45.78	43.86	43.89	2,220,189	-1.52(-3.36%)
Dec 10, 2007	44.90	45.73	44.86	45.42	1,266,534	+0.55(+1.24%)
Dec 07, 2007	44.92	45.19	44.73	44.86	1,151,762	-0.06(-0.14%)
Dec 06, 2007	44.08	44.95	43.97	44.93	1,507,494	+0.83(+1.89%)
Dec 05, 2007	44.60	44.72	43.68	44.10	2,758,180	+0.15(+0.34%)
Dec 04, 2007	43.10	44.16	43.10	43.95	2,060,629	+0.51(+1.17%)

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.