Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	38.55	38.55	37.50	37.69	6,737,400	-1.01(-2.61%)
Feb 28, 2008	39.19	39.19	38.20	38.70	5,769,619	-0.47(-1.20%)
Feb 27, 2008	38.93	39.21	38.60	39.17	8,728,197	+0.17(+0.44%)
Feb 26, 2008	38.95	39.04	38.63	39.00	9,558,181	+0.00(+0.00%)
Feb 25, 2008	39.19	39.19	38.38	39.00	8,010,888	+0.25(+0.65%)
Feb 22, 2008	38.35	38.81	37.93	38.75	5,315,774	+0.37(+0.96%)
Feb 21, 2008	38.81	39.01	38.23	38.38	5,929,074	-0.58(-1.49%)
Feb 20, 2008	38.16	39.25	38.16	38.96	5,895,777	-0.22(-0.56%)
Feb 19, 2008	39.14	39.58	38.75	39.18	6,562,777	+0.56(+1.45%)
Feb 18, 2008	38.50	38.72	38.03	38.62	0	+0.00(+0.00%)
Feb 15, 2008	38.50	38.72	38.03	38.62	4,573,116	+0.07(+0.18%)
Feb 14, 2008	39.20	39.20	38.44	38.55	4,925,566	-0.35(-0.90%)
Feb 13, 2008	39.10	39.14	38.27	38.90	6,449,054	+0.19(+0.49%)
Feb 12, 2008	38.07	39.06	38.07	38.71	8,025,798	+0.68(+1.79%)
Feb 11, 2008	38.74	38.74	37.52	38.03	8,478,328	-0.47(-1.22%)
Feb 08, 2008	38.05	38.77	37.81	38.50	5,406,241	+0.58(+1.53%)
Feb 07, 2008	38.05	38.35	37.41	37.92	6,724,218	-0.13(-0.34%)
Feb 06, 2008	38.39	38.96	37.83	38.05	8,018,960	-0.13(-0.34%)
Feb 05, 2008	38.99	38.99	38.07	38.18	6,453,825	-1.07(-2.73%)
Feb 04, 2008	40.00	40.00	39.23	39.25	4,643,303	-0.64(-1.60%)
Feb 01, 2008	38.80	40.04	38.68	39.89	8,502,233	+1.25(+3.23%)
Jan 31, 2008	37.25	39.17	37.00	38.64	7,953,717	+0.86(+2.28%)
Jan 30, 2008	38.31	39.07	37.57	37.78	8,381,401	-0.16(-0.42%)
Jan 29, 2008	38.47	40.00	37.74	37.94	11,708,772	+0.66(+1.77%)
Jan 28, 2008	36.98	37.31	36.30	37.28	6,532,390	+0.97(+2.67%)
Jan 25, 2008	36.16	36.74	35.88	36.31	5,645,021	+0.30(+0.83%)
Jan 24, 2008	36.64	36.90	35.46	36.01	9,872,009	-0.35(-0.96%)
Jan 23, 2008	34.52	36.63	33.77	36.36	13,425,680	+1.42(+4.06%)
Jan 22, 2008	33.03	35.28	33.01	34.94	11,636,135	+0.00(+0.00%)
Jan 21, 2008	34.79	35.47	34.34	34.94	0	+0.00(+0.00%)
Jan 18, 2008	34.79	35.47	34.34	34.94	9,359,039	+0.30(+0.87%)
Jan 17, 2008	35.86	36.42	34.57	34.64	12,355,381	-1.19(-3.32%)
Jan 16, 2008	35.96	36.51	35.36	35.83	7,350,126	-0.19(-0.53%)
Jan 15, 2008	36.58	36.86	35.98	36.02	5,509,263	-1.07(-2.88%)
Jan 14, 2008	36.57	37.12	36.27	37.09	5,870,022	+0.85(+2.35%)
Jan 11, 2008	36.42	36.73	36.01	36.24	6,647,038	-0.66(-1.79%)
Jan 10, 2008	36.27	37.16	36.00	36.90	8,722,599	+0.33(+0.90%)
Jan 09, 2008	37.47	37.47	35.89	36.57	13,181,131	-0.31(-0.84%)
Jan 08, 2008	37.75	38.12	36.75	36.88	10,026,470	-0.30(-0.81%)
Jan 07, 2008	36.59	37.51	36.59	37.18	7,264,489	+0.19(+0.51%)
Jan 04, 2008	38.11	38.25	36.98	36.99	9,685,147	-1.54(-4.00%)
Jan 03, 2008	38.75	39.11	38.34	38.53	5,913,268	-0.22(-0.57%)
Jan 02, 2008	39.22	39.51	38.35	38.75	5,884,691	-0.67(-1.70%)
Jan 01, 2008	40.00	40.07	39.29	39.42	0	+0.00(+0.00%)
Dec 31, 2007	40.00	40.07	39.29	39.42	5,057,164	-0.67(-1.67%)
Dec 28, 2007	40.63	40.90	39.80	40.09	3,848,874	-0.18(-0.45%)
Dec 27, 2007	40.51	40.80	40.27	40.27	3,802,206	-0.65(-1.59%)
Dec 26, 2007	41.00	41.01	40.55	40.92	4,257,333	-0.20(-0.49%)
Dec 24, 2007	41.34	41.56	41.00	41.12	2,713,557	-0.13(-0.32%)
Dec 21, 2007	41.56	41.59	40.91	41.25	8,687,676	+0.24(+0.59%)
Dec 20, 2007	41.15	41.51	40.60	41.01	5,514,400	+0.01(+0.02%)
Dec 19, 2007	41.26	41.65	40.60	41.00	5,685,253	-0.59(-1.42%)
Dec 18, 2007	42.03	42.03	41.07	41.59	7,005,773	+0.24(+0.58%)
Dec 17, 2007	43.22	43.22	41.16	41.35	6,656,849	-1.76(-4.08%)
Dec 14, 2007	43.99	44.00	42.76	43.11	6,527,649	-1.28(-2.88%)
Dec 13, 2007	45.01	45.50	43.72	44.39	16,274,007	+2.64(+6.32%)
Dec 12, 2007	41.98	42.42	41.13	41.75	5,621,302	+0.30(+0.72%)
Dec 11, 2007	42.45	43.02	41.34	41.45	5,411,860	-1.38(-3.22%)
Dec 10, 2007	42.37	43.00	42.37	42.83	4,190,874	+0.09(+0.21%)
Dec 07, 2007	42.22	42.99	42.07	42.74	4,369,315	+0.60(+1.42%)
Dec 06, 2007	41.50	42.16	41.43	42.14	4,043,652	+0.35(+0.84%)
Dec 05, 2007	41.30	41.85	41.11	41.79	4,418,785	+0.74(+1.80%)
Dec 04, 2007	41.54	41.54	40.96	41.05	4,761,700	-0.49(-1.18%)

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.