Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	43.49	43.58	42.15	42.49	4,199,650	-1.18(-2.70%)
Feb 28, 2008	42.53	43.78	42.30	43.67	3,468,346	+1.13(+2.66%)
Feb 27, 2008	42.00	42.88	41.98	42.54	4,396,623	+1.10(+2.65%)
Feb 26, 2008	40.31	41.95	40.25	41.44	3,996,328	+0.49(+1.20%)
Feb 25, 2008	41.00	41.28	40.15	40.95	3,289,428	-0.01(-0.02%)
Feb 22, 2008	40.89	41.29	39.77	40.96	3,220,429	+0.21(+0.52%)
Feb 21, 2008	40.00	41.42	39.90	40.75	6,147,465	+1.23(+3.11%)
Feb 20, 2008	38.75	39.62	38.63	39.52	3,497,900	+0.02(+0.05%)
Feb 19, 2008	38.06	39.50	37.93	39.50	3,614,588	+2.31(+6.21%)
Feb 18, 2008	37.19	37.19	37.19	37.19	0	+0.00(+0.00%)
Feb 15, 2008	36.65	37.30	36.21	37.19	3,428,315	+0.96(+2.65%)
Feb 14, 2008	36.29	36.61	36.10	36.23	1,950,961	-0.07(-0.19%)
Feb 13, 2008	35.60	36.37	35.24	36.30	2,791,510	+0.66(+1.85%)
Feb 12, 2008	37.27	37.45	35.61	35.64	2,553,279	-1.67(-4.48%)
Feb 11, 2008	36.90	37.45	36.23	37.31	2,051,012	+0.58(+1.58%)
Feb 08, 2008	35.40	37.04	35.40	36.73	2,633,865	+1.39(+3.93%)
Feb 07, 2008	35.50	35.85	34.95	35.34	3,279,267	-0.19(-0.53%)
Feb 06, 2008	35.90	36.36	35.32	35.53	2,708,267	+0.65(+1.86%)
Feb 05, 2008	35.06	35.93	34.75	34.88	3,666,586	-1.01(-2.81%)
Feb 04, 2008	35.67	36.70	35.36	35.89	3,337,791	-0.70(-1.91%)
Feb 01, 2008	37.90	38.35	36.37	36.59	4,982,035	-0.75(-2.01%)
Jan 31, 2008	37.75	38.75	37.34	37.34	4,623,553	-1.13(-2.94%)
Jan 30, 2008	37.26	38.88	37.19	38.47	3,014,504	+0.83(+2.21%)
Jan 29, 2008	38.53	38.54	37.25	37.64	4,257,539	-0.80(-2.08%)
Jan 28, 2008	38.36	38.65	37.77	38.44	3,323,684	+0.32(+0.84%)
Jan 25, 2008	38.90	39.88	37.76	38.12	3,795,328	-0.13(-0.34%)
Jan 24, 2008	38.00	38.52	37.40	38.25	4,064,523	+1.85(+5.08%)
Jan 23, 2008	35.54	37.22	35.24	36.40	5,911,211	-0.88(-2.36%)
Jan 22, 2008	32.90	37.28	32.90	37.28	6,639,671	+4.26(+12.90%)
Jan 21, 2008	33.50	33.80	32.99	33.02	2,331,161	-2.38(-6.72%)
Jan 18, 2008	35.30	35.71	34.12	35.40	3,546,391	+0.52(+1.49%)
Jan 17, 2008	35.89	36.22	34.57	34.88	4,806,836	-0.43(-1.22%)
Jan 16, 2008	36.25	36.68	34.38	35.31	7,210,504	-1.89(-5.08%)
Jan 15, 2008	38.68	39.10	37.01	37.20	4,925,871	-1.83(-4.69%)
Jan 14, 2008	39.75	40.61	38.90	39.03	5,451,278	+0.22(+0.57%)
Jan 11, 2008	37.99	39.25	37.96	38.81	3,848,160	+0.66(+1.73%)
Jan 10, 2008	36.75	38.40	36.62	38.15	3,800,400	+0.66(+1.76%)
Jan 09, 2008	37.67	38.04	37.05	37.49	5,457,572	-0.56(-1.47%)
Jan 08, 2008	38.50	38.95	37.87	38.05	5,413,053	+0.73(+1.96%)
Jan 07, 2008	37.35	38.41	36.83	37.32	4,174,162	-0.23(-0.61%)
Jan 04, 2008	37.01	37.85	36.77	37.55	3,647,596	-0.10(-0.27%)
Jan 03, 2008	36.29	38.17	36.24	37.65	5,646,286	+1.32(+3.63%)
Jan 02, 2008	34.50	36.47	34.45	36.33	5,231,736	+2.53(+7.49%)
Jan 01, 2008	33.80	33.80	33.80	33.80	0	+0.00(+0.00%)
Dec 31, 2007	33.90	34.48	33.62	33.80	1,772,371	-0.30(-0.88%)
Dec 28, 2007	33.12	34.15	33.12	34.10	1,913,629	+1.30(+3.96%)
Dec 27, 2007	33.00	33.30	32.65	32.80	1,670,621	+0.75(+2.34%)
Dec 26, 2007	32.10	32.55	32.02	32.05	642,604	+0.00(+0.00%)
Dec 24, 2007	32.10	32.55	32.02	32.05	642,604	-0.03(-0.09%)
Dec 21, 2007	30.88	32.12	30.88	32.08	5,312,574	+1.21(+3.92%)
Dec 20, 2007	31.06	31.35	30.49	30.87	2,543,901	-0.04(-0.13%)
Dec 19, 2007	30.90	31.38	30.73	30.91	3,000,639	-0.03(-0.10%)
Dec 18, 2007	32.10	32.27	30.47	30.94	4,426,695	-0.49(-1.56%)
Dec 17, 2007	32.40	32.89	31.30	31.43	4,158,995	-1.33(-4.06%)
Dec 14, 2007	32.75	33.36	32.70	32.76	2,861,179	-0.49(-1.47%)
Dec 13, 2007	33.44	33.60	32.73	33.25	3,980,502	-0.75(-2.21%)
Dec 12, 2007	33.80	34.27	33.53	34.00	2,951,335	+0.75(+2.26%)
Dec 11, 2007	34.27	34.80	33.16	33.25	2,960,810	-0.87(-2.55%)
Dec 10, 2007	33.94	34.74	33.93	34.12	3,581,645	+0.42(+1.25%)
Dec 07, 2007	33.71	33.71	33.15	33.70	3,277,198	+0.10(+0.30%)
Dec 06, 2007	32.54	33.82	32.43	33.60	3,053,788	+0.85(+2.60%)
Dec 05, 2007	32.81	33.15	32.46	32.75	2,457,309	-0.27(-0.82%)
Dec 04, 2007	33.10	33.28	32.50	33.02	3,908,468	+0.51(+1.57%)

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.