Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	38.80	38.86	37.90	38.06	2,581,360	-1.09(-2.78%)
Feb 28, 2008	39.09	40.25	38.90	39.15	2,964,036	-0.14(-0.36%)
Feb 27, 2008	39.00	39.57	38.85	39.29	3,110,971	-0.02(-0.05%)
Feb 26, 2008	38.94	39.47	38.78	39.31	3,167,622	+0.37(+0.95%)
Feb 25, 2008	38.16	39.37	38.09	38.94	4,401,960	+1.03(+2.72%)
Feb 22, 2008	37.94	38.08	37.23	37.91	4,083,428	-0.03(-0.08%)
Feb 21, 2008	39.04	39.34	37.92	37.94	4,456,322	-0.90(-2.32%)
Feb 20, 2008	38.82	38.96	38.58	38.84	3,237,997	-0.39(-0.99%)
Feb 19, 2008	39.66	39.72	39.01	39.23	2,281,110	-0.07(-0.18%)
Feb 18, 2008	39.08	39.47	38.99	39.30	0	+0.00(+0.00%)
Feb 15, 2008	39.08	39.47	38.99	39.30	3,054,020	+0.13(+0.33%)
Feb 14, 2008	40.25	40.36	39.08	39.17	3,966,036	-1.33(-3.28%)
Feb 13, 2008	40.54	41.00	40.19	40.50	3,831,947	+0.19(+0.47%)
Feb 12, 2008	39.07	40.46	38.84	40.31	5,740,968	+1.54(+3.97%)
Feb 11, 2008	38.90	39.05	38.43	38.77	3,228,378	-0.28(-0.72%)
Feb 08, 2008	39.11	39.20	38.82	39.05	4,812,164	-0.30(-0.76%)
Feb 07, 2008	38.02	39.35	37.90	39.35	7,132,430	+1.20(+3.15%)
Feb 06, 2008	37.85	38.83	37.85	38.15	5,605,558	+0.34(+0.90%)
Feb 05, 2008	37.45	39.02	37.45	37.81	15,187,835	+1.80(+5.00%)
Feb 04, 2008	35.70	36.20	35.55	36.01	6,024,900	+0.14(+0.39%)
Feb 01, 2008	35.10	35.87	35.10	35.87	9,049,668	+0.94(+2.69%)
Jan 31, 2008	34.43	35.10	34.00	34.93	12,614,529	+0.46(+1.33%)
Jan 30, 2008	35.16	35.19	34.37	34.47	6,262,608	-0.11(-0.32%)
Jan 29, 2008	34.93	34.93	34.10	34.58	4,346,344	-0.06(-0.17%)
Jan 28, 2008	34.91	35.26	34.38	34.64	4,347,526	-0.07(-0.20%)
Jan 25, 2008	35.57	35.61	34.50	34.71	4,410,990	-0.59(-1.67%)
Jan 24, 2008	36.05	36.05	35.04	35.30	5,037,923	-0.65(-1.81%)
Jan 23, 2008	35.57	36.07	34.01	35.95	8,381,676	-0.62(-1.70%)
Jan 22, 2008	34.42	37.00	34.24	36.57	9,066,736	+0.47(+1.30%)
Jan 21, 2008	35.94	36.68	35.51	36.10	0	+0.00(+0.00%)
Jan 18, 2008	35.94	36.68	35.51	36.10	6,496,632	+0.42(+1.18%)
Jan 17, 2008	37.30	37.50	35.44	35.68	6,951,593	-1.58(-4.24%)
Jan 16, 2008	36.65	38.12	36.65	37.26	5,247,210	+0.38(+1.03%)
Jan 15, 2008	37.99	38.24	36.82	36.88	4,047,927	-1.65(-4.28%)
Jan 14, 2008	39.81	39.81	38.29	38.53	3,440,950	+0.06(+0.16%)
Jan 11, 2008	38.88	39.15	38.43	38.47	3,597,900	-0.69(-1.76%)
Jan 10, 2008	38.45	39.43	38.29	39.16	4,698,500	+0.62(+1.61%)
Jan 09, 2008	38.44	38.70	37.74	38.54	5,361,948	+0.03(+0.08%)
Jan 08, 2008	38.60	39.37	38.34	38.51	9,862,550	-0.04(-0.10%)
Jan 07, 2008	39.21	39.43	38.34	38.55	6,914,684	-0.50(-1.28%)
Jan 04, 2008	39.50	39.57	38.94	39.05	6,878,880	-0.60(-1.51%)
Jan 03, 2008	39.44	39.78	39.36	39.65	3,322,363	+0.27(+0.69%)
Jan 02, 2008	39.43	39.82	39.15	39.38	3,525,696	-0.15(-0.38%)
Jan 01, 2008	39.72	40.03	39.53	39.53	0	+0.00(+0.00%)
Dec 31, 2007	39.72	40.03	39.53	39.53	1,909,787	-0.46(-1.15%)
Dec 28, 2007	40.05	40.34	39.84	39.99	1,857,136	-0.04(-0.10%)
Dec 27, 2007	40.83	41.02	39.93	40.03	2,972,105	-0.80(-1.96%)
Dec 26, 2007	40.83	41.13	40.63	40.83	1,613,091	-0.15(-0.37%)
Dec 24, 2007	40.93	41.17	40.64	40.98	910,329	+0.05(+0.12%)
Dec 21, 2007	40.89	41.07	40.50	40.93	4,001,473	+0.66(+1.64%)
Dec 20, 2007	40.08	40.40	39.87	40.27	3,684,727	+0.40(+1.00%)
Dec 19, 2007	39.57	40.17	39.12	39.87	5,395,801	+0.54(+1.37%)
Dec 18, 2007	39.17	39.49	38.47	39.33	4,011,850	+0.36(+0.92%)
Dec 17, 2007	39.16	39.59	38.77	38.97	3,607,800	-0.34(-0.86%)
Dec 14, 2007	39.75	40.04	39.31	39.31	3,201,300	-0.77(-1.92%)
Dec 13, 2007	40.50	40.54	39.69	40.08	2,498,800	-0.56(-1.38%)
Dec 12, 2007	40.65	40.99	40.05	40.64	4,423,645	+0.96(+2.42%)
Dec 11, 2007	41.13	41.48	39.68	39.68	3,359,778	-1.47(-3.57%)
Dec 10, 2007	41.35	41.45	40.86	41.15	2,096,388	-0.17(-0.41%)
Dec 07, 2007	41.28	42.17	40.95	41.32	3,952,815	+1.04(+2.58%)
Dec 06, 2007	39.42	40.37	39.15	40.28	3,094,450	+0.85(+2.16%)
Dec 05, 2007	39.32	39.83	39.12	39.43	2,541,397	+0.39(+1.00%)
Dec 04, 2007	39.48	39.59	38.80	39.04	4,091,700	-0.43(-1.09%)

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.