Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	42.37	42.39	41.33	41.41	3,696,906	-1.38(-3.22%)
Feb 28, 2008	43.78	44.14	42.68	42.78	2,380,452	-1.60(-3.60%)
Feb 27, 2008	43.44	44.56	42.97	44.38	3,729,844	+0.96(+2.22%)
Feb 26, 2008	42.89	43.77	42.78	43.42	3,376,566	+0.46(+1.08%)
Feb 25, 2008	42.94	43.07	41.98	42.95	3,844,517	-0.06(-0.14%)
Feb 22, 2008	42.06	43.03	41.55	43.01	2,883,542	+1.10(+2.64%)
Feb 21, 2008	43.07	43.07	41.82	41.91	2,511,742	-0.93(-2.17%)
Feb 20, 2008	42.11	42.94	41.90	42.83	3,091,899	+0.52(+1.24%)
Feb 19, 2008	42.97	43.25	42.05	42.31	2,555,198	-0.25(-0.59%)
Feb 18, 2008	41.68	42.66	41.29	42.56	0	+0.00(+0.00%)
Feb 15, 2008	41.68	42.66	41.29	42.56	3,245,837	+0.89(+2.14%)
Feb 14, 2008	41.86	42.27	41.21	41.67	3,050,365	-0.27(-0.63%)
Feb 13, 2008	42.02	42.13	41.16	41.94	4,353,732	+0.38(+0.92%)
Feb 12, 2008	41.69	42.30	40.91	41.55	4,233,646	-0.10(-0.25%)
Feb 11, 2008	42.00	42.04	41.01	41.66	3,715,453	-0.53(-1.26%)
Feb 08, 2008	43.40	43.41	42.08	42.19	4,061,330	-1.48(-3.39%)
Feb 07, 2008	43.11	44.47	42.90	43.67	4,369,519	+0.23(+0.53%)
Feb 06, 2008	44.17	44.40	43.08	43.44	4,602,744	+0.52(+1.20%)
Feb 05, 2008	42.94	44.23	42.42	42.92	3,323,194	-0.94(-2.15%)
Feb 04, 2008	43.69	44.14	43.45	43.87	2,628,709	+0.19(+0.44%)
Feb 01, 2008	42.73	43.73	42.73	43.67	3,198,157	+0.80(+1.85%)
Jan 31, 2008	41.25	43.45	41.25	42.88	4,880,105	+0.27(+0.64%)
Jan 30, 2008	43.14	44.45	42.44	42.61	3,482,776	-0.74(-1.72%)
Jan 29, 2008	43.48	44.05	42.80	43.35	4,305,079	+0.02(+0.05%)
Jan 28, 2008	42.67	43.33	41.91	43.33	4,106,929	+0.89(+2.10%)
Jan 25, 2008	44.90	45.42	42.27	42.44	6,510,391	-2.21(-4.95%)
Jan 24, 2008	44.42	45.12	43.66	44.65	4,187,448	+0.49(+1.10%)
Jan 23, 2008	41.66	44.43	41.40	44.16	7,961,895	+1.16(+2.69%)
Jan 22, 2008	40.52	43.51	39.87	43.00	6,038,312	+1.41(+3.40%)
Jan 21, 2008	43.22	43.33	40.88	41.59	0	+0.00(+0.00%)
Jan 18, 2008	43.22	43.33	40.88	41.59	9,266,483	-1.24(-2.90%)
Jan 17, 2008	44.36	44.66	42.65	42.83	7,759,275	-1.76(-3.95%)
Jan 16, 2008	44.40	45.54	44.20	44.59	3,340,892	+0.10(+0.22%)
Jan 15, 2008	44.62	45.65	44.28	44.50	3,689,851	-0.12(-0.26%)
Jan 14, 2008	44.57	44.71	43.77	44.62	5,919,947	+0.31(+0.70%)
Jan 11, 2008	45.02	45.37	44.09	44.31	2,827,476	-1.08(-2.38%)
Jan 10, 2008	44.76	45.96	44.35	45.39	3,865,823	+0.36(+0.80%)
Jan 09, 2008	44.71	45.04	43.76	45.03	2,885,802	+0.68(+1.54%)
Jan 08, 2008	45.64	45.64	44.21	44.34	2,793,100	-0.89(-1.97%)
Jan 07, 2008	45.08	45.80	44.37	45.23	4,196,629	+0.52(+1.15%)
Jan 04, 2008	44.44	45.27	44.44	44.72	2,354,633	-0.13(-0.28%)
Jan 03, 2008	45.13	45.25	44.47	44.84	3,193,650	-0.10(-0.21%)
Jan 02, 2008	45.54	45.71	44.74	44.94	2,839,972	-0.54(-1.20%)
Jan 01, 2008	45.33	46.00	45.05	45.48	0	+0.00(+0.00%)
Dec 31, 2007	45.33	46.00	45.05	45.48	1,322,775	-0.09(-0.19%)
Dec 28, 2007	45.82	46.09	45.07	45.57	1,241,809	+0.43(+0.95%)
Dec 27, 2007	46.04	46.12	45.15	45.15	1,373,338	-1.13(-2.45%)
Dec 26, 2007	46.29	46.44	45.85	46.28	1,225,762	-0.21(-0.46%)
Dec 24, 2007	45.36	46.60	45.36	46.49	907,350	+0.91(+2.00%)
Dec 21, 2007	45.62	45.95	44.91	45.58	2,807,239	+0.85(+1.91%)
Dec 20, 2007	44.54	45.23	44.29	44.73	2,668,109	+0.47(+1.06%)
Dec 19, 2007	45.23	45.64	43.87	44.26	2,293,263	-0.53(-1.18%)
Dec 18, 2007	45.33	45.33	44.12	44.79	2,259,454	-0.13(-0.29%)
Dec 17, 2007	43.84	45.48	43.70	44.92	2,552,878	+1.10(+2.52%)
Dec 14, 2007	44.86	45.04	43.80	43.81	2,089,700	-0.94(-2.11%)
Dec 13, 2007	44.10	44.85	43.63	44.76	2,628,531	+0.54(+1.23%)
Dec 12, 2007	45.30	45.49	43.44	44.21	3,509,401	+0.23(+0.52%)
Dec 11, 2007	45.90	46.38	43.96	43.98	2,925,627	-1.89(-4.12%)
Dec 10, 2007	44.83	46.13	44.80	45.88	1,642,176	+1.08(+2.42%)
Dec 07, 2007	44.80	45.60	44.63	44.79	1,966,742	-0.16(-0.36%)
Dec 06, 2007	43.88	44.95	43.72	44.95	1,885,465	+1.06(+2.42%)
Dec 05, 2007	43.99	44.19	43.24	43.89	1,910,111	+0.48(+1.10%)
Dec 04, 2007	43.81	43.96	43.31	43.42	2,286,619	-0.46(-1.04%)

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.