Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	45.89	46.18	43.96	44.35	14,604,365	-2.14(-4.60%)
Feb 28, 2008	42.02	48.42	41.95	46.49	44,057,876	+7.10(+18.03%)
Feb 27, 2008	39.70	40.31	39.31	39.39	8,765,877	-0.95(-2.36%)
Feb 26, 2008	38.70	40.60	38.16	40.34	17,701,562	+1.53(+3.94%)
Feb 25, 2008	37.28	39.01	37.28	38.81	13,083,509	+1.78(+4.81%)
Feb 22, 2008	36.48	37.11	36.14	37.03	5,560,063	+0.63(+1.72%)
Feb 21, 2008	37.61	37.61	36.33	36.40	7,513,148	-1.06(-2.84%)
Feb 20, 2008	36.17	37.64	36.17	37.47	7,203,292	+0.79(+2.14%)
Feb 19, 2008	36.63	37.63	36.02	36.68	10,720,626	+0.89(+2.48%)
Feb 18, 2008	36.18	36.82	34.96	35.79	0	+0.00(+0.00%)
Feb 15, 2008	36.18	36.82	34.96	35.79	9,064,592	-0.59(-1.63%)
Feb 14, 2008	36.85	37.45	36.39	36.39	9,493,446	-0.94(-2.53%)
Feb 13, 2008	36.85	37.55	36.75	37.33	9,812,401	+0.83(+2.27%)
Feb 12, 2008	36.84	37.46	36.07	36.50	10,734,263	-0.19(-0.51%)
Feb 11, 2008	34.92	36.73	34.72	36.69	14,578,783	+1.61(+4.58%)
Feb 08, 2008	34.06	35.52	34.01	35.08	11,416,282	+1.50(+4.47%)
Feb 07, 2008	32.47	33.92	32.47	33.58	9,506,877	+0.85(+2.58%)
Feb 06, 2008	33.11	33.43	32.50	32.73	8,265,727	+0.12(+0.37%)
Feb 05, 2008	32.86	33.56	32.61	32.61	7,558,479	-1.18(-3.49%)
Feb 04, 2008	33.22	33.93	33.12	33.79	5,125,674	+0.45(+1.35%)
Feb 01, 2008	32.58	33.34	32.38	33.34	7,380,186	+0.79(+2.43%)
Jan 31, 2008	31.64	32.84	31.19	32.55	6,729,850	+0.29(+0.89%)
Jan 30, 2008	31.49	33.16	31.49	32.26	7,674,428	+0.57(+1.81%)
Jan 29, 2008	31.96	32.15	31.35	31.69	5,005,340	-0.10(-0.33%)
Jan 28, 2008	31.28	31.82	30.76	31.79	4,896,618	+0.49(+1.57%)
Jan 25, 2008	32.15	32.58	31.07	31.30	7,619,593	-0.60(-1.88%)
Jan 24, 2008	31.31	32.11	30.84	31.90	8,522,374	+1.09(+3.54%)
Jan 23, 2008	30.35	30.91	28.77	30.81	11,051,726	-0.30(-0.96%)
Jan 22, 2008	30.60	31.72	29.63	31.11	10,061,340	-0.62(-1.96%)
Jan 21, 2008	31.47	32.20	31.02	31.73	0	+0.00(+0.00%)
Jan 18, 2008	31.47	32.20	31.02	31.73	10,328,257	+0.42(+1.36%)
Jan 17, 2008	33.07	33.80	31.31	31.31	9,423,533	-1.72(-5.21%)
Jan 16, 2008	33.78	34.23	32.78	33.03	14,058,764	-0.89(-2.62%)
Jan 15, 2008	34.01	34.65	33.69	33.91	8,829,489	-0.81(-2.34%)
Jan 14, 2008	33.35	34.87	33.35	34.73	7,693,788	+1.58(+4.77%)
Jan 11, 2008	32.76	33.37	32.64	33.15	7,709,363	-0.03(-0.10%)
Jan 10, 2008	32.92	33.37	32.49	33.18	7,116,333	-0.06(-0.18%)
Jan 09, 2008	32.52	33.37	32.52	33.24	8,113,067	+0.86(+2.66%)
Jan 08, 2008	33.26	33.84	32.31	32.38	5,361,391	-0.65(-1.97%)
Jan 07, 2008	33.43	33.74	32.48	33.03	6,499,606	-0.13(-0.39%)
Jan 04, 2008	34.37	34.37	33.10	33.16	7,625,039	-1.57(-4.52%)
Jan 03, 2008	34.03	35.17	33.96	34.73	6,826,469	+0.70(+2.07%)
Jan 02, 2008	33.55	34.29	33.55	34.03	6,444,193	+0.76(+2.29%)
Jan 01, 2008	33.81	34.04	33.21	33.27	0	+0.00(+0.00%)
Dec 31, 2007	33.81	34.04	33.21	33.27	2,685,977	-0.62(-1.84%)
Dec 28, 2007	33.52	34.00	33.43	33.89	3,936,304	+0.48(+1.45%)
Dec 27, 2007	33.58	33.85	33.38	33.40	3,241,518	-0.25(-0.73%)
Dec 26, 2007	33.84	34.02	33.59	33.65	4,832,497	-0.28(-0.81%)
Dec 24, 2007	33.44	34.09	33.44	33.93	1,555,186	+0.22(+0.65%)
Dec 21, 2007	33.71	33.84	33.49	33.71	5,677,762	+0.27(+0.81%)
Dec 20, 2007	33.17	33.53	32.93	33.43	4,040,723	+0.52(+1.57%)
Dec 19, 2007	32.80	33.23	32.55	32.92	4,257,521	+0.36(+1.10%)
Dec 18, 2007	33.09	33.14	32.30	32.56	5,978,586	+0.01(+0.02%)
Dec 17, 2007	32.85	33.19	32.35	32.55	4,710,645	-0.38(-1.15%)
Dec 14, 2007	33.53	33.60	32.91	32.93	6,608,996	-0.78(-2.30%)
Dec 13, 2007	33.47	34.15	33.20	33.71	7,758,033	-0.17(-0.51%)
Dec 12, 2007	33.52	34.09	33.36	33.88	7,274,837	+1.09(+3.32%)
Dec 11, 2007	33.17	33.65	32.73	32.79	8,308,053	-0.28(-0.85%)
Dec 10, 2007	32.89	33.17	32.68	33.07	5,039,907	+0.21(+0.64%)
Dec 07, 2007	33.23	33.44	32.45	32.86	6,903,407	-0.25(-0.74%)
Dec 06, 2007	31.76	33.26	31.66	33.11	7,760,169	+1.33(+4.20%)
Dec 05, 2007	31.22	31.93	31.09	31.77	6,863,676	+0.92(+2.98%)
Dec 04, 2007	30.91	31.03	30.40	30.85	5,723,710	-0.01(-0.05%)

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.