Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	36.81	36.81	35.36	35.58	3,597,167	-1.72(-4.60%)
Feb 28, 2008	37.17	37.33	36.38	37.30	3,313,638	-0.06(-0.17%)
Feb 27, 2008	37.02	38.08	36.77	37.36	2,331,868	-0.35(-0.94%)
Feb 26, 2008	37.36	37.94	36.44	37.72	3,578,093	+0.21(+0.56%)
Feb 25, 2008	38.03	38.05	36.66	37.51	3,860,342	-0.24(-0.64%)
Feb 22, 2008	36.93	37.84	36.22	37.75	3,167,668	+1.04(+2.83%)
Feb 21, 2008	37.60	38.78	36.43	36.71	3,234,537	-0.57(-1.52%)
Feb 20, 2008	36.27	37.51	35.96	37.27	2,095,921	+0.37(+1.01%)
Feb 19, 2008	36.64	37.53	36.54	36.90	2,768,668	+0.75(+2.07%)
Feb 18, 2008	36.42	36.42	35.03	36.15	0	+0.00(+0.00%)
Feb 15, 2008	36.42	36.42	35.03	36.15	3,864,183	-0.16(-0.43%)
Feb 14, 2008	37.09	37.14	36.18	36.30	4,177,049	-0.70(-1.89%)
Feb 13, 2008	35.75	37.36	35.75	37.00	3,390,015	+1.60(+4.51%)
Feb 12, 2008	36.37	37.03	35.13	35.41	4,865,179	-0.59(-1.63%)
Feb 11, 2008	35.26	36.11	34.56	35.99	3,971,503	+1.22(+3.51%)
Feb 08, 2008	33.89	35.08	33.73	34.77	5,226,895	+0.77(+2.26%)
Feb 07, 2008	33.09	34.39	32.77	34.00	3,781,563	+0.79(+2.38%)
Feb 06, 2008	33.80	34.84	33.09	33.21	4,063,525	-0.42(-1.26%)
Feb 05, 2008	34.74	35.08	33.63	33.63	5,860,576	-1.67(-4.72%)
Feb 04, 2008	33.20	35.61	32.99	35.30	6,143,449	+2.15(+6.48%)
Feb 01, 2008	32.49	34.95	31.81	33.15	10,634,664	-1.00(-2.92%)
Jan 31, 2008	33.83	34.96	32.72	34.15	6,698,079	-0.12(-0.35%)
Jan 30, 2008	34.04	35.80	33.32	34.27	4,508,525	+0.15(+0.43%)
Jan 29, 2008	35.97	35.97	33.76	34.12	5,719,450	-1.64(-4.58%)
Jan 28, 2008	35.29	35.78	34.25	35.76	4,009,364	+1.14(+3.28%)
Jan 25, 2008	33.10	36.02	33.10	34.62	6,444,487	+1.99(+6.10%)
Jan 24, 2008	32.19	33.25	31.91	32.63	4,485,790	+0.61(+1.92%)
Jan 23, 2008	29.16	32.27	28.23	32.02	8,339,645	+1.91(+6.36%)
Jan 22, 2008	27.45	30.57	26.92	30.10	4,389,729	-0.21(-0.70%)
Jan 21, 2008	30.68	31.66	28.97	30.32	0	+0.00(+0.00%)
Jan 18, 2008	30.68	31.66	28.97	30.32	6,219,693	-0.14(-0.46%)
Jan 17, 2008	32.57	33.73	30.29	30.46	6,282,102	-2.06(-6.32%)
Jan 16, 2008	32.76	33.96	31.68	32.51	5,920,642	-1.35(-3.98%)
Jan 15, 2008	36.14	36.14	33.63	33.86	4,484,166	-2.66(-7.29%)
Jan 14, 2008	35.43	36.73	35.43	36.52	3,384,113	+1.52(+4.34%)
Jan 11, 2008	36.24	36.38	34.81	35.01	4,122,750	-2.20(-5.92%)
Jan 10, 2008	36.38	37.87	34.74	37.21	7,815,442	+0.49(+1.35%)
Jan 09, 2008	38.38	38.38	35.22	36.71	9,728,253	-1.84(-4.76%)
Jan 08, 2008	41.28	41.32	38.32	38.55	6,011,904	-1.97(-4.86%)
Jan 07, 2008	42.13	42.13	40.13	40.52	3,988,061	-1.28(-3.06%)
Jan 04, 2008	44.12	44.36	41.66	41.80	3,600,883	-2.61(-5.88%)
Jan 03, 2008	43.95	45.25	43.85	44.41	2,424,479	+22.60(+103.56%)
Jan 02, 2008	22.51	22.66	21.50	21.82	4,021,208	-0.67(-2.99%)
Jan 01, 2008	22.62	23.25	22.49	22.49	0	+0.00(+0.00%)
Dec 31, 2007	22.62	23.25	22.49	22.49	2,351,579	-0.25(-1.09%)
Dec 28, 2007	22.90	22.91	22.58	22.74	1,487,239	+0.17(+0.74%)
Dec 27, 2007	22.83	22.94	22.55	22.57	2,310,812	-0.30(-1.30%)
Dec 26, 2007	22.37	22.94	22.07	22.87	2,622,660	+0.53(+2.37%)
Dec 24, 2007	22.11	22.40	21.73	22.34	958,048	+0.49(+2.25%)
Dec 21, 2007	21.44	22.02	21.20	21.85	4,188,059	+0.82(+3.89%)
Dec 20, 2007	20.57	21.49	20.41	21.03	7,683,874	+0.93(+4.63%)
Dec 19, 2007	20.60	20.83	20.05	20.10	5,300,001	-0.46(-2.22%)
Dec 18, 2007	20.68	20.87	20.07	20.56	2,998,459	+0.06(+0.30%)
Dec 17, 2007	21.48	21.50	20.25	20.50	4,408,993	-1.03(-4.79%)
Dec 14, 2007	21.98	22.43	21.52	21.53	3,848,343	-0.39(-1.79%)
Dec 13, 2007	22.07	22.16	21.37	21.92	3,066,691	-0.10(-0.45%)
Dec 12, 2007	21.77	22.53	21.72	22.02	6,928,066	+1.15(+5.51%)
Dec 11, 2007	21.93	22.43	20.76	20.87	5,334,733	-0.98(-4.48%)
Dec 10, 2007	21.86	22.32	21.68	21.85	4,875,366	-0.22(-0.98%)
Dec 07, 2007	22.58	22.58	21.99	22.07	3,522,944	-0.42(-1.88%)
Dec 06, 2007	21.68	22.60	21.34	22.49	4,764,558	+0.95(+4.39%)
Dec 05, 2007	20.93	21.62	20.93	21.54	4,063,011	+0.80(+3.85%)
Dec 04, 2007	20.71	21.27	20.45	20.74	3,138,254	-0.05(-0.25%)

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.