Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	38.20	38.20	37.50	37.63	1,583,305	-1.05(-2.71%)
Feb 28, 2008	38.90	38.95	38.40	38.68	1,155,500	-0.47(-1.20%)
Feb 27, 2008	38.99	39.66	38.95	39.15	1,372,806	-0.88(-2.20%)
Feb 26, 2008	39.59	40.11	39.33	40.03	1,526,497	+0.56(+1.42%)
Feb 25, 2008	39.34	39.62	39.10	39.47	1,065,086	-0.25(-0.63%)
Feb 22, 2008	39.72	39.85	39.29	39.72	1,468,600	+0.04(+0.10%)
Feb 21, 2008	39.70	40.11	39.56	39.68	1,485,161	+0.50(+1.28%)
Feb 20, 2008	38.96	39.24	38.74	39.18	1,452,300	-0.09(-0.23%)
Feb 19, 2008	39.43	39.69	39.13	39.27	2,171,032	+0.51(+1.32%)
Feb 18, 2008	38.48	38.76	38.33	38.76	0	+0.00(+0.00%)
Feb 15, 2008	38.48	38.76	38.33	38.76	1,452,979	+0.50(+1.31%)
Feb 14, 2008	38.79	38.86	38.23	38.26	2,273,370	-1.13(-2.87%)
Feb 13, 2008	39.05	39.43	38.98	39.39	1,746,058	+1.00(+2.60%)
Feb 12, 2008	37.66	38.62	37.44	38.39	3,751,965	+0.25(+0.66%)
Feb 11, 2008	37.88	38.16	37.48	38.14	2,477,565	+0.18(+0.47%)
Feb 08, 2008	37.71	38.15	37.54	37.96	2,163,280	-0.76(-1.96%)
Feb 07, 2008	38.41	38.90	38.30	38.72	4,231,534	-2.43(-5.91%)
Feb 06, 2008	41.11	41.46	40.74	41.15	2,480,000	+0.59(+1.45%)
Feb 05, 2008	41.08	41.12	40.49	40.56	1,458,005	-1.30(-3.11%)
Feb 04, 2008	41.44	41.89	41.32	41.86	1,630,350	+0.61(+1.48%)
Feb 01, 2008	40.88	41.72	40.60	41.25	1,865,950	-0.85(-2.02%)
Jan 31, 2008	40.56	42.22	40.11	42.10	2,874,698	+0.08(+0.19%)
Jan 30, 2008	42.19	42.62	41.75	42.02	1,474,382	-1.22(-2.82%)
Jan 29, 2008	43.19	43.45	42.84	43.24	1,504,890	+0.01(+0.02%)
Jan 28, 2008	42.83	43.40	42.55	43.23	1,145,000	+0.33(+0.77%)
Jan 25, 2008	44.04	44.10	42.55	42.90	1,713,326	-0.97(-2.21%)
Jan 24, 2008	43.11	44.01	42.94	43.87	2,397,762	+0.55(+1.27%)
Jan 23, 2008	42.36	43.40	42.02	43.32	2,194,592	-0.14(-0.32%)
Jan 22, 2008	42.30	43.95	42.25	43.46	3,402,397	-2.24(-4.90%)
Jan 21, 2008	46.41	46.84	45.34	45.70	0	+0.00(+0.00%)
Jan 18, 2008	46.41	46.84	45.34	45.70	4,280,964	+0.95(+2.12%)
Jan 17, 2008	45.76	45.87	44.64	44.75	2,969,548	-0.46(-1.02%)
Jan 16, 2008	45.46	45.87	45.05	45.21	4,963,136	+1.11(+2.52%)
Jan 15, 2008	44.37	44.57	43.84	44.10	2,032,336	-0.73(-1.63%)
Jan 14, 2008	45.10	45.43	44.72	44.83	1,557,670	-0.57(-1.26%)
Jan 11, 2008	45.67	45.77	45.04	45.40	1,425,311	+0.44(+0.98%)
Jan 10, 2008	44.88	45.18	44.67	44.96	1,145,347	-0.34(-0.75%)
Jan 09, 2008	45.16	45.78	44.78	45.30	1,637,985	+1.41(+3.21%)
Jan 08, 2008	44.61	44.66	43.85	43.89	1,309,400	+0.70(+1.62%)
Jan 07, 2008	42.76	43.22	42.43	43.19	1,503,399	+1.54(+3.70%)
Jan 04, 2008	42.25	42.33	41.59	41.65	1,738,800	-1.10(-2.57%)
Jan 03, 2008	42.63	42.88	42.43	42.75	1,397,450	+0.32(+0.75%)
Jan 02, 2008	42.87	42.96	42.25	42.43	571,300	-0.39(-0.91%)
Jan 01, 2008	43.00	43.10	42.21	42.82	0	+0.00(+0.00%)
Dec 31, 2007	43.00	43.10	42.21	42.82	641,609	-0.30(-0.70%)
Dec 28, 2007	43.34	43.38	43.00	43.12	730,196	-0.38(-0.87%)
Dec 27, 2007	43.61	43.80	43.36	43.50	824,935	-0.39(-0.89%)
Dec 26, 2007	43.94	43.97	43.51	43.89	805,150	+0.03(+0.07%)
Dec 24, 2007	43.94	44.25	43.71	43.86	461,100	-0.27(-0.61%)
Dec 21, 2007	44.00	44.19	43.73	44.13	1,380,135	+0.18(+0.41%)
Dec 20, 2007	44.27	44.33	43.75	43.95	1,156,439	-0.35(-0.79%)
Dec 19, 2007	44.56	44.80	44.11	44.30	691,300	-0.28(-0.63%)
Dec 18, 2007	44.99	45.02	44.38	44.58	874,123	-0.16(-0.36%)
Dec 17, 2007	44.98	45.07	44.65	44.74	1,076,690	-0.60(-1.32%)
Dec 14, 2007	45.84	46.19	45.32	45.34	1,021,700	-1.10(-2.37%)
Dec 13, 2007	46.67	46.78	46.05	46.44	719,601	-0.21(-0.45%)
Dec 12, 2007	46.85	47.06	46.32	46.65	1,291,504	+0.49(+1.06%)
Dec 11, 2007	47.09	47.09	46.16	46.16	1,356,480	-0.88(-1.87%)
Dec 10, 2007	46.98	47.67	46.64	47.04	1,489,900	+0.04(+0.09%)
Dec 07, 2007	46.81	47.00	46.46	47.00	997,388	+0.46(+0.99%)
Dec 06, 2007	45.92	46.60	45.90	46.54	717,900	-0.04(-0.09%)
Dec 05, 2007	46.33	46.78	46.21	46.58	736,730	+0.42(+0.91%)
Dec 04, 2007	46.80	46.92	46.11	46.16	1,010,607	-0.98(-2.08%)

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.