Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	43.36	43.59	42.47	42.66	7,760,189	-1.28(-2.91%)
Feb 28, 2008	44.32	44.87	43.85	43.94	4,946,101	-1.36(-2.99%)
Feb 27, 2008	43.76	45.63	43.26	45.29	9,107,446	+1.17(+2.66%)
Feb 26, 2008	43.46	44.35	43.33	44.12	6,477,217	+0.41(+0.95%)
Feb 25, 2008	43.11	43.97	42.60	43.70	7,458,710	+0.74(+1.73%)
Feb 22, 2008	42.62	43.02	41.70	42.96	6,649,231	+0.67(+1.58%)
Feb 21, 2008	42.17	43.05	42.00	42.29	6,479,921	+0.36(+0.85%)
Feb 20, 2008	40.87	42.19	40.41	41.94	7,532,577	+0.53(+1.27%)
Feb 19, 2008	42.26	42.43	41.04	41.41	9,790,191	-0.45(-1.08%)
Feb 18, 2008	41.08	42.03	40.58	41.86	0	+0.00(+0.00%)
Feb 15, 2008	41.08	42.03	40.58	41.86	6,886,564	+0.58(+1.40%)
Feb 14, 2008	41.41	42.37	41.22	41.28	8,847,900	-0.41(-0.98%)
Feb 13, 2008	40.75	41.92	40.36	41.69	8,761,528	+1.34(+3.32%)
Feb 12, 2008	39.56	41.05	38.99	40.35	12,238,190	+0.98(+2.48%)
Feb 11, 2008	42.03	42.03	39.03	39.38	13,067,068	-2.64(-6.28%)
Feb 08, 2008	41.59	42.38	41.54	42.01	8,609,932	+0.28(+0.67%)
Feb 07, 2008	42.71	43.87	40.36	41.73	28,116,382	-3.51(-7.76%)
Feb 06, 2008	46.32	46.32	44.56	45.25	10,834,259	-0.46(-1.00%)
Feb 05, 2008	48.13	48.15	45.70	45.70	10,844,614	-3.45(-7.03%)
Feb 04, 2008	49.66	49.75	48.79	49.16	3,298,650	-0.70(-1.41%)
Feb 01, 2008	49.10	50.21	48.81	49.86	4,564,804	+0.71(+1.45%)
Jan 31, 2008	47.99	49.99	46.92	49.15	7,273,680	+1.15(+2.40%)
Jan 30, 2008	49.06	50.34	47.71	47.99	6,681,904	-1.19(-2.41%)
Jan 29, 2008	48.78	49.28	48.32	49.18	5,661,345	+0.99(+2.06%)
Jan 28, 2008	46.56	48.19	46.05	48.19	6,520,263	+1.78(+3.84%)
Jan 25, 2008	47.95	48.40	46.12	46.40	6,158,954	-0.98(-2.07%)
Jan 24, 2008	47.38	47.50	46.60	47.39	6,514,283	+0.27(+0.58%)
Jan 23, 2008	45.66	47.50	44.60	47.11	13,957,194	+0.17(+0.36%)
Jan 22, 2008	44.42	48.33	44.13	46.94	13,368,410	+0.18(+0.37%)
Jan 21, 2008	49.63	49.85	46.37	46.77	0	+0.00(+0.00%)
Jan 18, 2008	49.63	49.85	46.37	46.77	14,800,838	-2.51(-5.10%)
Jan 17, 2008	51.20	51.38	48.55	49.28	11,246,224	-1.66(-3.26%)
Jan 16, 2008	52.02	52.17	49.57	50.94	10,176,583	-1.23(-2.36%)
Jan 15, 2008	52.62	53.20	51.90	52.17	5,823,759	-1.15(-2.15%)
Jan 14, 2008	53.62	53.78	52.87	53.32	3,314,010	-0.09(-0.16%)
Jan 11, 2008	52.70	54.33	52.48	53.41	5,844,095	+0.12(+0.22%)
Jan 10, 2008	51.50	54.09	50.97	53.29	8,430,713	+1.37(+2.63%)
Jan 09, 2008	50.99	52.02	50.34	51.92	7,002,725	+0.85(+1.67%)
Jan 08, 2008	53.27	53.55	50.86	51.07	8,811,121	-1.94(-3.66%)
Jan 07, 2008	53.10	53.36	52.54	53.01	4,962,900	+0.13(+0.25%)
Jan 04, 2008	52.97	53.29	52.47	52.87	4,683,283	-0.50(-0.93%)
Jan 03, 2008	53.45	53.80	52.83	53.37	2,780,227	+0.15(+0.27%)
Jan 02, 2008	54.37	54.45	52.82	53.23	5,031,199	-1.16(-2.14%)
Jan 01, 2008	54.13	54.82	53.70	54.39	0	+0.00(+0.00%)
Dec 31, 2007	54.13	54.82	53.70	54.39	3,068,775	+0.11(+0.19%)
Dec 28, 2007	54.75	55.01	54.04	54.28	2,157,271	+0.09(+0.17%)
Dec 27, 2007	55.52	55.52	54.13	54.19	3,135,496	-1.48(-2.66%)
Dec 26, 2007	55.61	55.74	54.94	55.67	2,291,218	-0.05(-0.08%)
Dec 24, 2007	54.96	55.83	54.80	55.72	1,528,624	+1.01(+1.84%)
Dec 21, 2007	54.46	54.81	53.99	54.71	5,390,433	+0.99(+1.85%)
Dec 20, 2007	54.69	55.24	52.99	53.72	4,703,078	-0.54(-0.99%)
Dec 19, 2007	54.87	55.48	53.93	54.25	3,016,337	-0.18(-0.32%)
Dec 18, 2007	54.79	54.91	53.35	54.43	3,956,210	+0.39(+0.71%)
Dec 17, 2007	54.46	54.91	53.83	54.04	4,869,743	-0.77(-1.40%)
Dec 14, 2007	55.57	55.84	54.81	54.81	3,770,280	-0.77(-1.38%)
Dec 13, 2007	54.93	55.66	54.03	55.58	5,332,184	+0.15(+0.27%)
Dec 12, 2007	55.95	56.18	54.66	55.42	6,833,804	+0.81(+1.49%)
Dec 11, 2007	56.76	57.08	54.43	54.61	7,476,665	-2.17(-3.83%)
Dec 10, 2007	56.46	57.07	56.18	56.79	3,743,136	+0.37(+0.65%)
Dec 07, 2007	56.19	57.07	55.89	56.42	9,978,728	-0.91(-1.59%)
Dec 06, 2007	56.69	57.47	56.21	57.33	3,960,261	+0.63(+1.10%)
Dec 05, 2007	55.43	56.93	55.31	56.70	8,492,527	+1.89(+3.46%)
Dec 04, 2007	54.09	55.69	53.65	54.81	7,869,014	+0.29(+0.53%)

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.