Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	37.73	37.75	36.82	36.94	2,321,065	-1.58(-4.11%)
Feb 28, 2008	38.36	38.64	38.03	38.53	2,111,505	+0.16(+0.43%)
Feb 27, 2008	37.97	38.50	37.87	38.36	2,239,577	+0.18(+0.47%)
Feb 26, 2008	37.44	38.32	37.32	38.18	2,600,306	+0.80(+2.15%)
Feb 25, 2008	37.04	37.52	36.84	37.38	2,181,829	-0.06(-0.17%)
Feb 22, 2008	37.76	37.77	36.86	37.44	3,920,495	-0.32(-0.85%)
Feb 21, 2008	38.43	38.43	37.68	37.76	2,223,792	-0.05(-0.12%)
Feb 20, 2008	37.39	37.97	37.23	37.81	1,917,602	+0.19(+0.50%)
Feb 19, 2008	38.19	38.30	37.55	37.62	2,745,003	+0.37(+0.98%)
Feb 18, 2008	37.37	37.46	36.92	37.26	0	+0.00(+0.00%)
Feb 15, 2008	37.37	37.46	36.92	37.26	2,346,332	-0.44(-1.16%)
Feb 14, 2008	38.11	38.22	37.57	37.69	2,382,020	-0.44(-1.14%)
Feb 13, 2008	37.71	38.30	37.58	38.13	2,994,366	+0.53(+1.41%)
Feb 12, 2008	37.95	38.18	37.40	37.60	3,797,218	+0.22(+0.58%)
Feb 11, 2008	37.18	37.63	36.88	37.38	2,085,737	+0.44(+1.20%)
Feb 08, 2008	36.69	37.15	36.54	36.94	2,625,647	+0.40(+1.09%)
Feb 07, 2008	36.07	36.88	36.00	36.54	3,928,627	+0.07(+0.19%)
Feb 06, 2008	37.08	37.18	36.41	36.47	4,111,950	+0.35(+0.97%)
Feb 05, 2008	36.34	36.74	36.02	36.12	4,148,068	-1.21(-3.24%)
Feb 04, 2008	37.47	37.59	37.18	37.33	2,185,615	-0.19(-0.52%)
Feb 01, 2008	37.66	37.84	37.00	37.52	2,862,831	+0.34(+0.92%)
Jan 31, 2008	36.04	37.56	36.04	37.18	3,253,437	+0.67(+1.84%)
Jan 30, 2008	36.54	37.25	36.25	36.51	4,846,125	-0.57(-1.53%)
Jan 29, 2008	36.20	37.40	35.85	37.08	4,928,737	+1.07(+2.96%)
Jan 28, 2008	35.81	36.10	35.17	36.01	1,618,855	+0.34(+0.96%)
Jan 25, 2008	36.48	36.48	35.44	35.67	2,309,142	-0.38(-1.06%)
Jan 24, 2008	35.41	36.24	35.30	36.05	4,496,242	+0.26(+0.74%)
Jan 23, 2008	33.74	35.99	33.51	35.78	12,085,591	-0.34(-0.95%)
Jan 22, 2008	34.60	38.44	34.54	36.13	7,833,368	-2.14(-5.58%)
Jan 21, 2008	39.02	39.15	37.99	38.26	0	+0.00(+0.00%)
Jan 18, 2008	39.02	39.15	37.99	38.26	3,960,193	+0.17(+0.45%)
Jan 17, 2008	38.71	39.03	38.03	38.09	4,952,636	-0.48(-1.25%)
Jan 16, 2008	38.63	38.96	38.02	38.57	5,096,360	+0.51(+1.33%)
Jan 15, 2008	38.57	38.57	37.75	38.07	4,517,140	-0.92(-2.36%)
Jan 14, 2008	38.69	40.33	38.10	38.99	10,608,297	+1.57(+4.21%)
Jan 11, 2008	37.59	37.86	37.26	37.41	2,558,959	-0.78(-2.04%)
Jan 10, 2008	37.50	38.43	37.34	38.19	4,501,996	+0.71(+1.89%)
Jan 09, 2008	37.33	37.53	36.83	37.48	4,785,994	+0.25(+0.67%)
Jan 08, 2008	37.55	38.14	37.21	37.23	5,320,331	-0.37(-0.97%)
Jan 07, 2008	37.68	37.86	37.26	37.60	4,784,949	-0.99(-2.56%)
Jan 04, 2008	39.06	39.41	38.46	38.59	4,832,117	-0.83(-2.12%)
Jan 03, 2008	39.33	39.69	39.20	39.42	2,260,357	-0.11(-0.28%)
Jan 02, 2008	40.36	40.47	39.24	39.53	4,111,666	-0.25(-0.63%)
Jan 01, 2008	40.05	40.12	39.55	39.78	0	+0.00(+0.00%)
Dec 31, 2007	40.05	40.12	39.55	39.78	1,215,662	-0.48(-1.20%)
Dec 28, 2007	40.40	40.52	40.16	40.26	382,678	+0.17(+0.43%)
Dec 27, 2007	40.66	40.68	39.94	40.09	1,248,511	-0.39(-0.96%)
Dec 26, 2007	40.02	40.71	40.02	40.48	343,122	+0.01(+0.02%)
Dec 24, 2007	40.08	40.52	40.05	40.47	244,336	+0.41(+1.01%)
Dec 21, 2007	40.15	40.31	39.86	40.07	1,646,009	+0.09(+0.23%)
Dec 20, 2007	39.94	40.08	39.59	39.98	1,796,011	+0.37(+0.94%)
Dec 19, 2007	39.93	39.96	39.45	39.60	1,754,773	-0.18(-0.45%)
Dec 18, 2007	39.85	40.08	39.25	39.78	2,363,661	+0.78(+2.00%)
Dec 17, 2007	39.48	39.55	38.87	39.00	2,546,922	-0.84(-2.11%)
Dec 14, 2007	40.16	40.40	39.74	39.84	1,686,099	-1.14(-2.78%)
Dec 13, 2007	41.18	41.28	40.54	40.98	1,849,065	-0.09(-0.21%)
Dec 12, 2007	41.48	41.67	40.72	41.07	4,069,013	+0.02(+0.06%)
Dec 11, 2007	41.86	42.00	40.83	41.04	2,085,596	-0.19(-0.47%)
Dec 10, 2007	41.02	41.37	41.02	41.24	1,026,269	+0.44(+1.09%)
Dec 07, 2007	40.98	40.99	40.58	40.79	1,678,951	-0.14(-0.34%)
Dec 06, 2007	40.46	40.97	40.35	40.93	1,999,630	+0.41(+1.00%)
Dec 05, 2007	40.83	40.89	40.50	40.53	2,117,029	+0.05(+0.13%)
Dec 04, 2007	40.79	40.86	40.22	40.47	2,939,284	+0.09(+0.23%)

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.