Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	45.90	46.00	45.39	45.58	514,969	-0.43(-0.93%)
Feb 28, 2008	44.85	46.29	44.75	46.01	1,044,222	+1.94(+4.40%)
Feb 27, 2008	44.55	44.85	43.78	44.07	733,451	-0.79(-1.76%)
Feb 26, 2008	45.24	45.71	44.67	44.86	1,372,344	-0.04(-0.09%)
Feb 25, 2008	45.31	45.70	44.19	44.90	1,322,443	-0.28(-0.62%)
Feb 22, 2008	43.03	45.18	42.91	45.18	1,881,002	+1.90(+4.39%)
Feb 21, 2008	43.60	44.03	43.18	43.28	1,688,350	-0.29(-0.67%)
Feb 20, 2008	44.05	44.12	43.41	43.57	1,045,550	-0.19(-0.43%)
Feb 19, 2008	43.45	43.85	43.39	43.76	914,600	+1.39(+3.28%)
Feb 18, 2008	42.92	42.92	42.11	42.37	0	+0.00(+0.00%)
Feb 15, 2008	42.92	42.92	42.11	42.37	980,275	-0.30(-0.71%)
Feb 14, 2008	41.50	42.88	41.49	42.67	1,358,700	+1.65(+4.02%)
Feb 13, 2008	40.92	41.72	40.71	41.02	417,934	+0.15(+0.37%)
Feb 12, 2008	41.62	42.02	40.75	40.87	1,594,000	-0.76(-1.83%)
Feb 11, 2008	41.36	42.06	41.14	41.63	2,143,150	+1.13(+2.79%)
Feb 08, 2008	39.54	40.87	39.50	40.50	1,056,378	+0.60(+1.50%)
Feb 07, 2008	39.22	39.90	38.89	39.90	839,667	+0.94(+2.41%)
Feb 06, 2008	39.20	39.33	38.65	38.96	698,900	+0.09(+0.23%)
Feb 05, 2008	38.62	39.06	38.48	38.87	1,067,700	+0.49(+1.28%)
Feb 04, 2008	37.25	39.06	37.09	38.38	1,077,440	+0.70(+1.86%)
Feb 01, 2008	38.66	38.70	37.68	37.68	1,018,928	-1.60(-4.07%)
Jan 31, 2008	39.19	39.51	38.74	39.28	740,050	+0.02(+0.05%)
Jan 30, 2008	39.52	39.60	38.88	39.26	607,300	+0.46(+1.19%)
Jan 29, 2008	38.88	39.04	38.30	38.80	500,771	-0.58(-1.47%)
Jan 28, 2008	38.77	39.38	38.45	39.38	487,190	+0.70(+1.81%)
Jan 25, 2008	38.17	38.85	38.02	38.68	898,650	+0.54(+1.42%)
Jan 24, 2008	37.34	38.14	37.27	38.14	871,971	+0.96(+2.58%)
Jan 23, 2008	37.34	37.46	36.74	37.18	941,404	+0.04(+0.11%)
Jan 22, 2008	37.64	38.11	37.04	37.14	1,171,291	-1.26(-3.28%)
Jan 21, 2008	39.76	39.76	38.40	38.40	0	+0.00(+0.00%)
Jan 18, 2008	39.76	39.76	38.40	38.40	600,800	-0.55(-1.41%)
Jan 17, 2008	38.92	39.44	38.50	38.95	721,626	-0.33(-0.84%)
Jan 16, 2008	39.74	39.87	39.15	39.28	911,162	-0.13(-0.33%)
Jan 15, 2008	40.07	40.15	39.05	39.41	973,575	-0.97(-2.40%)
Jan 14, 2008	40.85	40.98	39.81	40.38	1,358,080	+0.99(+2.51%)
Jan 11, 2008	40.13	40.62	39.13	39.39	1,373,339	-0.62(-1.55%)
Jan 10, 2008	39.25	40.08	38.66	40.01	1,444,870	+0.76(+1.94%)
Jan 09, 2008	39.25	39.37	38.81	39.25	1,605,548	+0.85(+2.21%)
Jan 08, 2008	38.37	38.66	38.18	38.40	1,039,545	+0.35(+0.92%)
Jan 07, 2008	37.57	38.38	37.25	38.05	1,438,820	+0.30(+0.79%)
Jan 04, 2008	37.04	37.98	36.29	37.75	1,606,436	+0.43(+1.15%)
Jan 03, 2008	37.52	38.55	36.78	37.32	1,571,987	-0.93(-2.43%)
Jan 02, 2008	37.16	38.25	37.06	38.25	1,982,296	+2.00(+5.52%)
Jan 01, 2008	35.59	36.41	35.59	36.25	684,724	+0.00(+0.00%)
Dec 31, 2007	35.59	36.41	35.59	36.25	684,724	+0.72(+2.03%)
Dec 28, 2007	34.92	35.75	34.82	35.53	1,231,886	+0.83(+2.39%)
Dec 27, 2007	33.81	35.24	33.58	34.70	1,529,567	+0.03(+0.09%)
Dec 26, 2007	34.47	34.69	34.35	34.67	503,081	+0.14(+0.41%)
Dec 24, 2007	34.59	34.78	34.23	34.53	608,900	-0.65(-1.85%)
Dec 21, 2007	34.70	35.45	34.70	35.18	942,030	+0.28(+0.80%)
Dec 20, 2007	35.22	35.50	34.55	34.90	777,798	-0.28(-0.80%)
Dec 19, 2007	35.09	35.32	34.40	35.18	785,300	-0.10(-0.28%)
Dec 18, 2007	35.08	35.28	34.73	35.28	599,310	+0.65(+1.88%)
Dec 17, 2007	34.54	34.97	34.24	34.63	750,880	+0.06(+0.17%)
Dec 14, 2007	35.02	35.11	34.50	34.57	1,199,616	-0.91(-2.56%)
Dec 13, 2007	36.45	36.99	35.30	35.48	1,310,784	-0.97(-2.66%)
Dec 12, 2007	35.57	36.49	35.43	36.45	1,431,922	+1.41(+4.01%)
Dec 11, 2007	35.32	35.49	34.40	35.04	916,895	+0.19(+0.56%)
Dec 10, 2007	34.66	35.32	34.47	34.85	1,244,904	-0.31(-0.89%)
Dec 07, 2007	35.55	35.78	34.92	35.16	1,041,828	-0.85(-2.35%)
Dec 06, 2007	36.12	36.63	35.94	36.01	994,791	+0.58(+1.64%)
Dec 05, 2007	35.09	35.78	35.03	35.43	1,027,575	+0.35(+1.00%)
Dec 04, 2007	35.44	35.44	34.79	35.08	950,255	-0.67(-1.87%)

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.