Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	43.38	43.38	41.65	42.41	3,786,733	-0.84(-1.94%)
Feb 28, 2008	42.83	43.48	42.49	43.24	3,461,726	+0.65(+1.52%)
Feb 27, 2008	41.91	42.71	41.49	42.60	4,119,121	+1.06(+2.55%)
Feb 26, 2008	40.07	41.68	40.07	41.54	2,440,055	+0.81(+1.98%)
Feb 25, 2008	40.64	40.75	39.29	40.73	2,917,953	+0.51(+1.27%)
Feb 22, 2008	40.74	40.74	38.66	40.22	5,058,595	-0.29(-0.72%)
Feb 21, 2008	41.27	42.22	40.33	40.51	5,894,524	-0.65(-1.57%)
Feb 20, 2008	39.86	41.39	39.86	41.15	4,398,521	+0.84(+2.08%)
Feb 19, 2008	39.35	40.55	39.32	40.32	4,131,401	+1.74(+4.51%)
Feb 18, 2008	39.14	39.29	38.25	38.58	0	+0.00(+0.00%)
Feb 15, 2008	39.14	39.29	38.25	38.58	3,983,277	+0.04(+0.11%)
Feb 14, 2008	39.13	39.35	38.42	38.53	3,405,551	-0.35(-0.90%)
Feb 13, 2008	38.95	38.95	37.94	38.89	3,526,016	+0.20(+0.53%)
Feb 12, 2008	39.24	40.00	38.52	38.68	3,880,639	-0.92(-2.32%)
Feb 11, 2008	39.26	39.82	38.41	39.60	3,154,479	+0.44(+1.12%)
Feb 08, 2008	37.92	39.60	37.81	39.16	4,323,497	+1.74(+4.64%)
Feb 07, 2008	36.98	37.76	36.47	37.43	3,819,707	+0.46(+1.23%)
Feb 06, 2008	36.79	37.89	36.78	36.97	4,258,443	+0.97(+2.69%)
Feb 05, 2008	36.12	36.96	36.00	36.00	4,454,988	-1.23(-3.31%)
Feb 04, 2008	37.68	38.07	37.13	37.23	4,685,858	-1.05(-2.75%)
Feb 01, 2008	39.29	39.62	38.10	38.29	5,822,208	-0.59(-1.52%)
Jan 31, 2008	38.59	39.49	38.28	38.88	4,421,200	-0.25(-0.65%)
Jan 30, 2008	38.82	40.09	38.12	39.13	4,780,591	+0.47(+1.21%)
Jan 29, 2008	39.22	39.60	38.31	38.66	2,957,009	-0.32(-0.82%)
Jan 28, 2008	39.26	39.32	38.33	38.98	4,387,604	+0.31(+0.81%)
Jan 25, 2008	37.97	39.64	37.97	38.67	7,438,358	+1.29(+3.46%)
Jan 24, 2008	37.28	38.14	37.06	37.38	6,203,831	+1.69(+4.73%)
Jan 23, 2008	35.01	36.94	34.47	35.69	7,337,944	-0.25(-0.70%)
Jan 22, 2008	33.28	36.08	32.55	35.94	7,632,226	+2.05(+6.06%)
Jan 21, 2008	33.72	34.36	32.73	33.89	0	+0.00(+0.00%)
Jan 18, 2008	33.72	34.36	32.73	33.89	5,664,768	+0.89(+2.69%)
Jan 17, 2008	34.60	35.10	32.91	33.00	5,514,966	-0.90(-2.65%)
Jan 16, 2008	35.45	35.91	33.84	33.90	8,878,364	-1.90(-5.32%)
Jan 15, 2008	36.77	37.68	35.74	35.80	8,425,414	-1.45(-3.89%)
Jan 14, 2008	38.52	38.65	37.11	37.25	5,149,186	-0.45(-1.19%)
Jan 11, 2008	37.64	38.58	37.46	37.70	4,888,706	-0.29(-0.76%)
Jan 10, 2008	36.90	38.81	36.77	37.99	7,060,292	+0.59(+1.58%)
Jan 09, 2008	36.98	37.71	36.45	37.40	5,651,733	+0.10(+0.28%)
Jan 08, 2008	36.91	37.94	36.91	37.30	7,592,579	+1.22(+3.38%)
Jan 07, 2008	35.41	36.17	35.15	36.08	3,754,940	+0.37(+1.04%)
Jan 04, 2008	35.48	36.15	35.21	35.71	3,936,507	-0.35(-0.97%)
Jan 03, 2008	34.84	36.64	34.66	36.06	4,094,932	+1.22(+3.50%)
Jan 02, 2008	34.05	35.28	33.68	34.84	4,397,254	+1.16(+3.46%)
Jan 01, 2008	33.67	33.80	33.31	33.67	0	+0.00(+0.00%)
Dec 31, 2007	33.67	33.80	33.31	33.67	2,465,684	+0.08(+0.24%)
Dec 28, 2007	32.23	33.65	32.12	33.59	2,728,483	+1.89(+5.97%)
Dec 27, 2007	32.17	32.36	31.60	31.70	1,512,017	-0.25(-0.79%)
Dec 26, 2007	32.12	32.52	31.59	31.95	1,674,797	+0.55(+1.77%)
Dec 24, 2007	31.08	31.48	31.05	31.40	644,725	+0.23(+0.75%)
Dec 21, 2007	30.63	31.27	30.10	31.16	2,872,419	+1.36(+4.57%)
Dec 20, 2007	30.06	30.06	29.30	29.80	1,868,300	+0.05(+0.17%)
Dec 19, 2007	29.63	30.20	29.30	29.75	2,391,882	+0.34(+1.15%)
Dec 18, 2007	28.75	29.63	28.46	29.41	3,103,858	+1.12(+3.97%)
Dec 17, 2007	29.14	29.87	28.08	28.29	2,484,579	-1.13(-3.83%)
Dec 14, 2007	29.33	30.08	29.18	29.42	1,619,508	-0.30(-1.02%)
Dec 13, 2007	30.66	30.66	29.28	29.72	2,788,071	-1.03(-3.35%)
Dec 12, 2007	30.57	31.24	30.42	30.75	2,674,727	+0.76(+2.53%)
Dec 11, 2007	30.51	31.39	29.96	29.99	3,616,220	-0.39(-1.30%)
Dec 10, 2007	30.56	31.14	30.12	30.39	2,457,371	+0.25(+0.84%)
Dec 07, 2007	30.51	30.51	29.65	30.13	4,165,626	-0.14(-0.47%)
Dec 06, 2007	29.01	30.42	29.01	30.28	3,171,643	+1.03(+3.52%)
Dec 05, 2007	29.27	29.69	28.89	29.25	2,884,012	-0.46(-1.56%)
Dec 04, 2007	30.41	30.41	29.49	29.71	2,564,273	-0.09(-0.29%)

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.