Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	43.41	43.41	41.68	42.44	3,783,704	-0.84(-1.94%)
Feb 28, 2008	42.87	43.52	42.53	43.28	3,458,957	+0.65(+1.52%)
Feb 27, 2008	41.95	42.75	41.52	42.63	4,115,826	+1.06(+2.55%)
Feb 26, 2008	40.10	41.72	40.10	41.57	2,438,103	+0.81(+1.98%)
Feb 25, 2008	40.67	40.79	39.32	40.76	2,915,619	+0.51(+1.27%)
Feb 22, 2008	40.77	40.77	38.70	40.25	5,054,548	-0.29(-0.72%)
Feb 21, 2008	41.30	42.25	40.37	40.54	5,889,809	-0.65(-1.57%)
Feb 20, 2008	39.89	41.42	39.89	41.19	4,395,003	+0.84(+2.08%)
Feb 19, 2008	39.38	40.58	39.35	40.35	4,128,096	+1.74(+4.51%)
Feb 18, 2008	39.17	39.32	38.28	38.61	0	+0.00(+0.00%)
Feb 15, 2008	39.17	39.32	38.28	38.61	3,980,090	+0.04(+0.11%)
Feb 14, 2008	39.16	39.38	38.45	38.57	3,402,827	-0.35(-0.90%)
Feb 13, 2008	38.98	38.98	37.97	38.92	3,523,196	+0.20(+0.53%)
Feb 12, 2008	39.27	40.03	38.55	38.71	3,877,535	-0.92(-2.32%)
Feb 11, 2008	39.29	39.85	38.44	39.63	3,151,956	+0.44(+1.12%)
Feb 08, 2008	37.95	39.63	37.84	39.20	4,320,039	+1.74(+4.64%)
Feb 07, 2008	37.01	37.79	36.50	37.46	3,816,652	+0.46(+1.23%)
Feb 06, 2008	36.82	37.92	36.81	37.00	4,255,037	+0.97(+2.69%)
Feb 05, 2008	36.15	36.99	36.03	36.03	4,451,425	-1.23(-3.31%)
Feb 04, 2008	37.71	38.10	37.16	37.26	4,682,109	-1.05(-2.75%)
Feb 01, 2008	39.32	39.65	38.13	38.32	5,817,551	-0.59(-1.52%)
Jan 31, 2008	38.62	39.52	38.31	38.91	4,417,663	-0.25(-0.65%)
Jan 30, 2008	38.85	40.12	38.15	39.16	4,776,767	+0.47(+1.21%)
Jan 29, 2008	39.25	39.63	38.34	38.70	2,954,644	-0.32(-0.82%)
Jan 28, 2008	39.29	39.35	38.36	39.02	4,384,095	+0.31(+0.81%)
Jan 25, 2008	38.00	39.68	38.00	38.70	7,432,408	+1.30(+3.46%)
Jan 24, 2008	37.31	38.17	37.09	37.41	6,198,869	+1.69(+4.73%)
Jan 23, 2008	35.04	36.97	34.50	35.72	7,332,075	-0.25(-0.70%)
Jan 22, 2008	33.31	36.11	32.58	35.97	7,626,121	+2.05(+6.06%)
Jan 21, 2008	33.74	34.39	32.76	33.91	0	+0.00(+0.00%)
Jan 18, 2008	33.74	34.39	32.76	33.91	5,660,237	+0.89(+2.69%)
Jan 17, 2008	34.63	35.13	32.93	33.03	5,510,555	-0.90(-2.65%)
Jan 16, 2008	35.48	35.94	33.87	33.93	8,871,263	-1.91(-5.32%)
Jan 15, 2008	36.80	37.71	35.77	35.83	8,418,675	-1.45(-3.89%)
Jan 14, 2008	38.55	38.68	37.14	37.28	5,145,067	-0.45(-1.19%)
Jan 11, 2008	37.67	38.62	37.49	37.73	4,884,796	-0.29(-0.76%)
Jan 10, 2008	36.93	38.84	36.80	38.02	7,054,645	+0.59(+1.58%)
Jan 09, 2008	37.01	37.74	36.47	37.43	5,647,213	+0.10(+0.28%)
Jan 08, 2008	36.94	37.97	36.94	37.33	7,586,505	+1.22(+3.38%)
Jan 07, 2008	35.44	36.20	35.18	36.10	3,751,936	+0.37(+1.04%)
Jan 04, 2008	35.51	36.18	35.24	35.73	3,933,358	-0.35(-0.97%)
Jan 03, 2008	34.87	36.67	34.69	36.09	4,091,656	+1.22(+3.50%)
Jan 02, 2008	34.08	35.31	33.71	34.86	4,393,737	+1.17(+3.46%)
Jan 01, 2008	33.70	33.83	33.33	33.70	0	+0.00(+0.00%)
Dec 31, 2007	33.70	33.83	33.33	33.70	2,463,712	+0.08(+0.24%)
Dec 28, 2007	32.26	33.67	32.15	33.62	2,726,300	+1.89(+5.97%)
Dec 27, 2007	32.19	32.38	31.63	31.72	1,510,808	-0.25(-0.79%)
Dec 26, 2007	32.14	32.55	31.62	31.98	1,673,457	+0.56(+1.77%)
Dec 24, 2007	31.10	31.50	31.07	31.42	644,209	+0.23(+0.75%)
Dec 21, 2007	30.66	31.30	30.13	31.19	2,870,122	+1.36(+4.57%)
Dec 20, 2007	30.08	30.08	29.32	29.82	1,866,805	+0.05(+0.17%)
Dec 19, 2007	29.66	30.22	29.33	29.78	2,389,969	+0.34(+1.15%)
Dec 18, 2007	28.77	29.65	28.48	29.44	3,101,375	+1.12(+3.96%)
Dec 17, 2007	29.16	29.89	28.10	28.31	2,482,592	-1.13(-3.83%)
Dec 14, 2007	29.36	30.11	29.21	29.44	1,618,212	-0.30(-1.02%)
Dec 13, 2007	30.68	30.68	29.30	29.74	2,785,841	-1.03(-3.35%)
Dec 12, 2007	30.60	31.27	30.44	30.77	2,672,588	+0.76(+2.53%)
Dec 11, 2007	30.53	31.42	29.98	30.02	3,613,327	-0.39(-1.30%)
Dec 10, 2007	30.58	31.16	30.14	30.41	2,455,405	+0.25(+0.84%)
Dec 07, 2007	30.53	30.53	29.67	30.16	4,162,294	-0.14(-0.47%)
Dec 06, 2007	29.03	30.44	29.03	30.30	3,169,106	+1.03(+3.52%)
Dec 05, 2007	29.29	29.71	28.92	29.27	2,881,705	-0.46(-1.56%)
Dec 04, 2007	30.44	30.44	29.52	29.73	2,562,221	-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.