Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	40.30	40.30	39.04	39.04	609,277	-1.39(-3.43%)
Feb 28, 2008	41.22	41.27	40.32	40.43	1,068,986	-1.39(-3.33%)
Feb 27, 2008	41.08	42.27	41.05	41.82	753,620	+0.41(+0.99%)
Feb 26, 2008	41.31	42.04	40.82	41.41	1,280,605	+0.03(+0.07%)
Feb 25, 2008	40.41	41.55	40.06	41.38	1,332,245	+0.81(+2.00%)
Feb 22, 2008	40.31	40.57	39.22	40.57	1,266,673	+0.55(+1.36%)
Feb 21, 2008	40.70	40.90	39.93	40.03	1,321,517	-0.34(-0.85%)
Feb 20, 2008	39.27	40.69	38.94	40.37	1,134,212	+0.73(+1.85%)
Feb 19, 2008	40.84	41.03	39.56	39.64	862,360	-0.95(-2.33%)
Feb 18, 2008	40.28	40.60	39.91	40.59	0	+0.00(+0.00%)
Feb 15, 2008	40.28	40.60	39.91	40.59	1,072,046	+0.04(+0.09%)
Feb 14, 2008	41.10	41.33	40.46	40.55	599,748	-0.49(-1.19%)
Feb 13, 2008	41.03	41.31	40.29	41.04	1,426,068	+0.31(+0.76%)
Feb 12, 2008	41.16	41.63	40.29	40.73	634,538	-0.11(-0.26%)
Feb 11, 2008	40.85	41.32	40.32	40.84	881,940	-0.04(-0.11%)
Feb 08, 2008	41.37	41.43	40.50	40.88	1,715,669	-0.54(-1.30%)
Feb 07, 2008	40.52	42.20	40.50	41.42	2,779,221	+1.10(+2.72%)
Feb 06, 2008	42.25	42.25	40.27	40.32	1,364,285	-1.78(-4.23%)
Feb 05, 2008	43.58	43.82	42.06	42.10	2,849,683	-2.43(-5.45%)
Feb 04, 2008	44.79	44.97	44.29	44.53	1,841,836	-0.44(-0.97%)
Feb 01, 2008	44.74	45.12	44.00	44.97	1,769,194	+0.61(+1.38%)
Jan 31, 2008	42.81	44.77	42.55	44.36	2,546,341	+0.88(+2.01%)
Jan 30, 2008	43.89	45.39	43.42	43.48	1,319,650	-0.74(-1.67%)
Jan 29, 2008	44.23	44.30	43.34	44.22	714,491	+0.37(+0.83%)
Jan 28, 2008	43.12	43.87	42.59	43.85	1,935,252	+1.10(+2.57%)
Jan 25, 2008	44.46	44.66	42.69	42.76	884,587	-1.22(-2.77%)
Jan 24, 2008	43.55	44.30	43.42	43.98	932,514	+0.66(+1.52%)
Jan 23, 2008	39.88	43.34	39.88	43.32	2,484,862	+1.98(+4.79%)
Jan 22, 2008	38.85	42.02	0.7034	41.33	2,203,524	+1.05(+2.60%)
Jan 21, 2008	40.27	40.82	39.26	40.29	0	+0.00(+0.00%)
Jan 18, 2008	40.27	40.82	39.26	40.29	1,461,819	+0.24(+0.61%)
Jan 17, 2008	42.75	42.90	39.88	40.04	3,135,137	-2.51(-5.90%)
Jan 16, 2008	42.73	43.44	41.91	42.55	1,845,845	-0.21(-0.49%)
Jan 15, 2008	43.91	44.07	42.62	42.76	1,259,335	-1.99(-4.44%)
Jan 14, 2008	44.63	44.81	44.18	44.75	1,638,444	+0.54(+1.22%)
Jan 11, 2008	43.93	44.90	43.42	44.21	2,081,030	-0.01(-0.02%)
Jan 10, 2008	42.68	44.81	42.25	44.22	1,744,193	+1.29(+3.01%)
Jan 09, 2008	42.63	42.97	41.27	42.93	1,893,071	+0.32(+0.76%)
Jan 08, 2008	44.50	44.77	42.56	42.60	1,636,441	-1.62(-3.67%)
Jan 07, 2008	44.73	44.95	43.49	44.23	1,742,349	-0.41(-0.92%)
Jan 04, 2008	45.68	46.12	44.38	44.64	1,668,580	-1.73(-3.73%)
Jan 03, 2008	46.98	46.98	46.31	46.37	1,036,926	-0.49(-1.04%)
Jan 02, 2008	47.90	48.03	46.55	46.85	1,184,558	-1.18(-2.47%)
Jan 01, 2008	47.46	48.48	47.33	48.04	374,093	+0.00(+0.00%)
Dec 31, 2007	47.46	48.48	47.33	48.04	374,093	+0.34(+0.71%)
Dec 28, 2007	48.05	48.09	47.41	47.70	306,798	-0.04(-0.09%)
Dec 27, 2007	48.42	48.55	47.66	47.74	547,694	-1.02(-2.09%)
Dec 26, 2007	48.33	48.83	48.10	48.76	505,757	+0.24(+0.50%)
Dec 24, 2007	48.42	48.92	47.87	48.52	317,665	+0.10(+0.21%)
Dec 21, 2007	47.92	48.45	47.82	48.42	1,103,411	+1.00(+2.10%)
Dec 20, 2007	47.46	47.51	46.60	47.42	793,829	+0.27(+0.58%)
Dec 19, 2007	46.72	47.61	46.57	47.15	1,599,257	+0.49(+1.05%)
Dec 18, 2007	47.18	47.37	45.82	46.66	2,010,907	-0.38(-0.81%)
Dec 17, 2007	47.55	47.94	46.99	47.04	1,965,486	-0.78(-1.62%)
Dec 14, 2007	47.66	48.73	47.52	47.82	1,301,431	-0.04(-0.09%)
Dec 13, 2007	47.60	48.01	46.73	47.86	3,450,583	-0.04(-0.09%)
Dec 12, 2007	48.57	48.73	47.03	47.90	3,881,420	+0.62(+1.31%)
Dec 11, 2007	49.52	50.02	47.28	47.28	1,118,935	-2.18(-4.41%)
Dec 10, 2007	48.78	49.69	48.78	49.47	990,894	+0.93(+1.91%)
Dec 07, 2007	48.86	49.10	48.50	48.54	651,542	-0.08(-0.16%)
Dec 06, 2007	47.10	48.70	47.10	48.62	605,933	+1.47(+3.12%)
Dec 05, 2007	47.08	47.52	46.72	47.15	978,354	+0.62(+1.34%)
Dec 04, 2007	46.71	46.81	46.35	46.52	1,415,423	-0.75(-1.58%)

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.