Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	36.12	36.43	35.88	35.98	2,214,384	-0.30(-0.82%)
Feb 28, 2008	36.79	36.88	36.25	36.28	1,599,390	-0.57(-1.54%)
Feb 27, 2008	36.84	37.18	36.79	36.85	3,079,575	-0.09(-0.25%)
Feb 26, 2008	35.48	37.10	35.48	36.94	5,099,480	+1.18(+3.30%)
Feb 25, 2008	35.72	35.88	35.54	35.76	3,432,139	-0.01(-0.02%)
Feb 22, 2008	34.99	35.80	34.76	35.77	3,632,111	+0.98(+2.83%)
Feb 21, 2008	34.72	34.99	34.65	34.78	3,973,247	+0.11(+0.32%)
Feb 20, 2008	34.84	34.96	34.39	34.67	3,079,164	-0.37(-1.06%)
Feb 19, 2008	35.51	35.51	34.99	35.04	2,182,166	-0.14(-0.39%)
Feb 18, 2008	35.33	35.39	34.89	35.18	0	+0.00(+0.00%)
Feb 15, 2008	35.33	35.39	34.89	35.18	1,863,574	-0.19(-0.52%)
Feb 14, 2008	35.93	36.17	35.28	35.36	3,458,499	-0.56(-1.57%)
Feb 13, 2008	35.33	36.01	35.16	35.93	2,636,532	+0.80(+2.27%)
Feb 12, 2008	35.29	35.48	34.89	35.13	3,020,724	-0.16(-0.46%)
Feb 11, 2008	35.35	35.58	35.04	35.29	2,275,371	+0.01(+0.02%)
Feb 08, 2008	35.25	35.61	35.14	35.28	2,021,545	-0.33(-0.92%)
Feb 07, 2008	35.69	35.93	35.27	35.61	4,721,222	-0.20(-0.55%)
Feb 06, 2008	36.02	36.17	35.52	35.81	5,439,217	-0.94(-2.56%)
Feb 05, 2008	37.40	37.53	36.58	36.75	2,860,500	-0.80(-2.14%)
Feb 04, 2008	38.78	38.85	37.50	37.55	4,235,255	-1.46(-3.74%)
Feb 01, 2008	37.70	39.57	37.70	39.01	3,991,124	+1.08(+2.85%)
Jan 31, 2008	36.63	38.21	36.63	37.93	3,044,985	+0.85(+2.30%)
Jan 30, 2008	37.40	37.60	36.89	37.08	1,598,500	-0.41(-1.09%)
Jan 29, 2008	37.41	37.66	37.03	37.48	1,822,237	+0.08(+0.21%)
Jan 28, 2008	37.16	37.47	36.99	37.40	1,455,057	+0.56(+1.51%)
Jan 25, 2008	37.40	37.40	36.62	36.85	2,036,931	-0.28(-0.75%)
Jan 24, 2008	37.94	37.94	36.06	37.13	3,107,085	-0.72(-1.91%)
Jan 23, 2008	36.24	37.95	36.24	37.85	3,911,133	+0.97(+2.63%)
Jan 22, 2008	36.73	37.42	36.17	36.88	3,969,531	-0.69(-1.83%)
Jan 21, 2008	38.42	38.47	37.18	37.57	0	+0.00(+0.00%)
Jan 18, 2008	38.42	38.47	37.18	37.57	3,320,302	-0.65(-1.70%)
Jan 17, 2008	38.66	38.95	38.05	38.21	2,700,875	-0.41(-1.06%)
Jan 16, 2008	37.92	39.41	37.92	38.62	3,968,629	+0.61(+1.59%)
Jan 15, 2008	37.91	38.39	37.56	38.02	2,462,427	-0.28(-0.73%)
Jan 14, 2008	38.07	38.64	38.04	38.30	2,095,702	+0.22(+0.58%)
Jan 11, 2008	38.54	38.70	37.97	38.07	3,044,126	-0.80(-2.05%)
Jan 10, 2008	38.70	39.56	38.54	38.87	3,053,986	+0.10(+0.26%)
Jan 09, 2008	38.99	39.15	38.46	38.77	3,678,271	-0.25(-0.65%)
Jan 08, 2008	39.65	39.76	38.98	39.02	3,930,109	-0.40(-1.02%)
Jan 07, 2008	39.39	39.66	39.11	39.43	2,234,207	+0.20(+0.50%)
Jan 04, 2008	39.15	39.67	39.08	39.23	2,538,381	+0.00(+0.00%)
Jan 03, 2008	39.71	39.97	39.20	39.23	1,591,466	-0.28(-0.70%)
Jan 02, 2008	40.05	40.35	39.29	39.51	2,066,108	-0.79(-1.96%)
Jan 01, 2008	40.50	40.57	40.18	40.30	0	+0.00(+0.00%)
Dec 31, 2007	40.50	40.57	40.18	40.30	1,339,994	-0.25(-0.61%)
Dec 28, 2007	40.72	40.85	40.51	40.55	1,277,542	-0.06(-0.14%)
Dec 27, 2007	40.95	40.95	40.56	40.60	813,994	-0.36(-0.89%)
Dec 26, 2007	40.87	41.20	40.84	40.97	862,441	+0.06(+0.14%)
Dec 24, 2007	40.72	41.15	40.71	40.91	642,343	+0.19(+0.47%)
Dec 21, 2007	40.59	41.01	40.54	40.72	2,439,992	+0.48(+1.20%)
Dec 20, 2007	40.37	40.55	40.18	40.24	1,492,483	+0.07(+0.18%)
Dec 19, 2007	40.59	40.59	40.10	40.16	1,792,238	-0.22(-0.54%)
Dec 18, 2007	40.49	40.60	40.15	40.38	2,179,087	+0.10(+0.25%)
Dec 17, 2007	40.39	40.53	40.14	40.28	1,515,112	-0.37(-0.91%)
Dec 14, 2007	40.60	40.86	40.43	40.65	1,723,589	-0.01(-0.03%)
Dec 13, 2007	40.28	40.74	40.28	40.66	1,584,027	+0.11(+0.26%)
Dec 12, 2007	40.81	40.81	40.22	40.56	2,261,434	+0.31(+0.77%)
Dec 11, 2007	40.27	40.80	40.13	40.25	2,488,843	-0.04(-0.11%)
Dec 10, 2007	40.52	40.52	40.04	40.29	1,690,694	-0.04(-0.09%)
Dec 07, 2007	40.12	40.47	40.11	40.33	1,391,991	+0.19(+0.48%)
Dec 06, 2007	40.03	40.22	39.79	40.14	1,192,863	+0.09(+0.23%)
Dec 05, 2007	40.21	40.23	39.80	40.05	1,515,062	+0.13(+0.33%)
Dec 04, 2007	39.67	40.11	39.61	39.92	2,108,349	-0.07(-0.17%)

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.