Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	49.07	49.14	47.00	47.22	38,088,872	-2.62(-5.26%)
Feb 28, 2008	49.60	50.18	49.43	49.84	23,479,802	-0.03(-0.07%)
Feb 27, 2008	48.73	50.05	48.62	49.88	31,681,122	+0.96(+1.97%)
Feb 26, 2008	47.79	49.07	47.55	48.91	24,609,040	+0.86(+1.79%)
Feb 25, 2008	47.60	48.27	47.08	48.05	25,251,924	+0.34(+0.72%)
Feb 22, 2008	47.87	47.87	46.53	47.70	25,784,186	+0.67(+1.43%)
Feb 21, 2008	47.85	47.99	46.74	47.03	29,254,188	-0.03(-0.07%)
Feb 20, 2008	45.23	47.21	44.90	47.07	25,980,200	+1.49(+3.26%)
Feb 19, 2008	46.35	46.50	45.31	45.58	25,997,386	+1.09(+2.45%)
Feb 18, 2008	44.08	44.49	43.55	44.49	0	+0.00(+0.00%)
Feb 15, 2008	44.08	44.49	43.55	44.49	21,394,774	+0.03(+0.06%)
Feb 14, 2008	45.67	45.72	44.36	44.46	25,244,526	-0.97(-2.13%)
Feb 13, 2008	45.12	45.45	44.62	45.43	22,918,208	+0.94(+2.11%)
Feb 12, 2008	44.75	45.81	43.95	44.49	38,437,688	+0.53(+1.21%)
Feb 11, 2008	42.84	44.09	42.50	43.96	23,601,404	+1.50(+3.53%)
Feb 08, 2008	42.20	42.85	42.05	42.46	24,136,546	-0.16(-0.37%)
Feb 07, 2008	41.88	42.96	40.76	42.62	31,919,396	+0.90(+2.17%)
Feb 06, 2008	42.01	42.77	41.23	41.71	33,083,936	-0.05(-0.11%)
Feb 05, 2008	43.08	43.39	41.44	41.76	32,043,974	-2.50(-5.65%)
Feb 04, 2008	44.29	44.35	43.77	44.26	18,683,952	+0.19(+0.44%)
Feb 01, 2008	43.39	44.28	43.26	44.06	31,505,610	+0.83(+1.91%)
Jan 31, 2008	41.27	43.37	40.99	43.24	32,460,566	+1.07(+2.53%)
Jan 30, 2008	41.91	43.74	41.56	42.17	32,751,746	-0.17(-0.40%)
Jan 29, 2008	42.53	42.58	41.72	42.34	24,757,048	+0.47(+1.12%)
Jan 28, 2008	40.28	41.96	39.79	41.87	33,553,742	+0.21(+0.50%)
Jan 25, 2008	41.71	42.25	40.07	41.66	31,864,754	+1.05(+2.57%)
Jan 24, 2008	39.50	41.06	39.50	40.62	33,628,912	+1.46(+3.74%)
Jan 23, 2008	37.37	39.52	36.18	39.15	47,594,328	-0.19(-0.47%)
Jan 22, 2008	36.95	39.73	36.75	39.34	51,783,796	-0.71(-1.76%)
Jan 21, 2008	40.48	40.75	38.80	40.05	0	+0.00(+0.00%)
Jan 18, 2008	40.48	40.75	38.80	40.05	40,217,132	+0.62(+1.56%)
Jan 17, 2008	42.01	42.10	38.98	39.43	52,164,472	-1.71(-4.16%)
Jan 16, 2008	42.46	42.82	40.50	41.14	44,742,352	-1.92(-4.46%)
Jan 15, 2008	44.35	44.45	42.77	43.06	34,983,804	-2.07(-4.60%)
Jan 14, 2008	45.49	45.55	44.77	45.14	16,384,681	+0.41(+0.91%)
Jan 11, 2008	45.36	45.69	44.43	44.73	26,374,638	-1.35(-2.93%)
Jan 10, 2008	45.12	46.51	44.76	46.08	38,845,292	+0.59(+1.30%)
Jan 09, 2008	44.13	45.53	43.76	45.49	32,779,156	+1.82(+4.17%)
Jan 08, 2008	44.63	45.40	43.50	43.67	29,423,078	-0.01(-0.01%)
Jan 07, 2008	44.04	44.32	42.59	43.67	28,622,522	-0.42(-0.95%)
Jan 04, 2008	44.94	45.00	43.63	44.09	24,550,150	-1.48(-3.24%)
Jan 03, 2008	45.79	46.18	45.57	45.57	14,266,094	-0.19(-0.42%)
Jan 02, 2008	46.35	46.41	45.28	45.76	27,294,078	+0.14(+0.31%)
Jan 01, 2008	46.16	46.31	45.51	45.62	0	+0.00(+0.00%)
Dec 31, 2007	46.16	46.31	45.51	45.62	7,366,930	-0.60(-1.31%)
Dec 28, 2007	46.55	46.68	45.87	46.22	10,259,126	-0.19(-0.41%)
Dec 27, 2007	46.58	46.61	46.07	46.42	10,294,898	-0.34(-0.74%)
Dec 26, 2007	46.13	46.99	45.79	46.76	10,385,988	+0.17(+0.36%)
Dec 24, 2007	46.04	46.65	45.87	46.59	5,403,732	+0.38(+0.82%)
Dec 21, 2007	45.70	46.21	45.59	46.21	18,251,314	+1.43(+3.19%)
Dec 20, 2007	45.23	45.35	44.41	44.78	25,448,216	+0.46(+1.05%)
Dec 19, 2007	44.23	44.71	43.82	44.32	22,800,244	+0.15(+0.33%)
Dec 18, 2007	44.23	44.29	42.46	44.17	28,783,978	+1.46(+3.41%)
Dec 17, 2007	44.36	44.36	42.39	42.71	32,977,466	-2.51(-5.55%)
Dec 14, 2007	45.38	46.21	44.79	45.22	22,947,710	-1.36(-2.91%)
Dec 13, 2007	46.83	47.13	45.22	46.58	26,064,580	-1.52(-3.15%)
Dec 12, 2007	48.66	49.18	46.92	48.10	32,795,996	+1.70(+3.66%)
Dec 11, 2007	48.52	49.18	45.73	46.40	31,754,008	-1.82(-3.77%)
Dec 10, 2007	48.20	48.59	47.82	48.22	19,192,962	-0.21(-0.43%)
Dec 07, 2007	48.53	48.65	48.00	48.43	18,717,918	+0.10(+0.20%)
Dec 06, 2007	47.19	48.53	47.12	48.33	20,380,466	+1.19(+2.52%)
Dec 05, 2007	46.59	47.45	46.31	47.15	26,485,540	+1.99(+4.41%)
Dec 04, 2007	44.66	45.48	44.33	45.16	23,637,660	-0.58(-1.26%)

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.