Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.84	33.90	32.34	32.63	1,641,859	-1.44(-4.24%)
Feb 28, 2008	34.60	34.74	33.87	34.07	974,243	-0.72(-2.07%)
Feb 27, 2008	34.93	35.23	34.64	34.79	1,578,725	-0.25(-0.71%)
Feb 26, 2008	34.10	35.55	33.72	35.04	2,368,288	+0.60(+1.73%)
Feb 25, 2008	33.35	34.73	33.24	34.44	1,783,631	+1.21(+3.63%)
Feb 22, 2008	32.72	33.28	31.78	33.24	1,191,143	+0.40(+1.21%)
Feb 21, 2008	33.65	33.84	32.66	32.84	1,130,471	-0.44(-1.33%)
Feb 20, 2008	33.37	33.50	32.55	33.29	1,598,986	-0.27(-0.82%)
Feb 19, 2008	33.95	34.57	33.15	33.56	2,731,138	-0.17(-0.50%)
Feb 18, 2008	33.63	34.09	33.18	33.73	0	+0.00(+0.00%)
Feb 15, 2008	33.63	34.09	33.18	33.73	1,522,614	+0.26(+0.77%)
Feb 14, 2008	34.44	34.89	33.22	33.47	2,217,335	-0.63(-1.86%)
Feb 13, 2008	31.97	34.49	30.97	34.11	5,521,062	+3.05(+9.80%)
Feb 12, 2008	30.13	32.09	29.95	31.06	3,210,303	+0.93(+3.07%)
Feb 11, 2008	30.14	30.36	29.61	30.14	1,861,369	+0.08(+0.28%)
Feb 08, 2008	29.92	30.93	29.72	30.05	1,319,577	+0.09(+0.30%)
Feb 07, 2008	29.44	30.14	28.31	29.96	2,394,809	+0.17(+0.57%)
Feb 06, 2008	31.20	31.20	29.69	29.79	1,491,581	-1.04(-3.36%)
Feb 05, 2008	31.58	31.73	30.59	30.83	996,352	-1.07(-3.36%)
Feb 04, 2008	32.23	32.45	31.43	31.90	1,094,067	+0.06(+0.20%)
Feb 01, 2008	31.24	32.25	31.19	31.84	2,385,159	+1.04(+3.36%)
Jan 31, 2008	29.22	31.49	28.78	30.80	2,654,085	+1.09(+3.68%)
Jan 30, 2008	30.19	30.33	29.31	29.71	1,673,584	-0.44(-1.46%)
Jan 29, 2008	29.14	30.53	29.14	30.15	2,672,617	+1.18(+4.07%)
Jan 28, 2008	29.70	29.70	28.10	28.97	1,866,253	-0.36(-1.24%)
Jan 25, 2008	28.82	30.38	28.63	29.33	3,052,390	+1.14(+4.03%)
Jan 24, 2008	27.73	29.07	27.25	28.20	4,306,837	+0.74(+2.70%)
Jan 23, 2008	26.96	27.67	25.31	27.46	2,371,530	-0.29(-1.05%)
Jan 22, 2008	26.07	31.62	25.65	27.75	2,786,587	+0.63(+2.32%)
Jan 21, 2008	28.40	29.08	26.55	27.12	0	+0.00(+0.00%)
Jan 18, 2008	28.40	29.08	26.55	27.12	3,297,871	-0.45(-1.63%)
Jan 17, 2008	29.19	29.62	26.51	27.57	5,278,505	-1.64(-5.61%)
Jan 16, 2008	31.06	31.67	28.59	29.21	4,941,558	-2.47(-7.81%)
Jan 15, 2008	32.12	32.47	31.26	31.68	1,286,151	-1.00(-3.07%)
Jan 14, 2008	33.03	33.41	32.10	32.68	1,619,510	-0.34(-1.04%)
Jan 11, 2008	33.78	34.03	32.63	33.03	1,911,486	-0.68(-2.01%)
Jan 10, 2008	32.71	33.96	31.64	33.70	2,617,989	+1.09(+3.36%)
Jan 09, 2008	33.01	33.29	30.84	32.61	4,250,753	-0.61(-1.85%)
Jan 08, 2008	33.40	35.19	32.82	33.22	4,055,235	-0.17(-0.52%)
Jan 07, 2008	35.34	35.55	32.37	33.40	3,358,013	-1.90(-5.39%)
Jan 04, 2008	37.68	37.68	35.29	35.30	2,394,414	-2.74(-7.20%)
Jan 03, 2008	38.22	38.75	37.04	38.04	1,241,572	-0.05(-0.12%)
Jan 02, 2008	38.43	39.09	37.62	38.09	1,161,610	-0.66(-1.69%)
Jan 01, 2008	39.49	39.49	38.51	38.74	0	+0.00(+0.00%)
Dec 31, 2007	39.49	39.49	38.51	38.74	615,144	-0.78(-1.98%)
Dec 28, 2007	39.52	39.78	38.91	39.53	397,342	+0.69(+1.78%)
Dec 27, 2007	40.89	40.89	38.75	38.83	864,516	-1.70(-4.19%)
Dec 26, 2007	39.39	40.67	39.39	40.53	468,115	+1.13(+2.86%)
Dec 24, 2007	39.31	39.76	39.24	39.40	474,315	-0.26(-0.65%)
Dec 21, 2007	38.77	39.86	38.65	39.66	1,131,565	+1.39(+3.62%)
Dec 20, 2007	37.93	38.50	37.38	38.28	1,302,068	+0.19(+0.50%)
Dec 19, 2007	38.59	38.61	37.50	38.09	1,153,006	-0.28(-0.73%)
Dec 18, 2007	37.62	38.80	37.14	38.37	1,863,198	+0.88(+2.36%)
Dec 17, 2007	40.91	40.91	36.73	37.48	2,373,251	-2.69(-6.70%)
Dec 14, 2007	39.97	40.56	39.18	40.18	1,631,721	+0.47(+1.17%)
Dec 13, 2007	40.40	40.40	38.98	39.71	1,733,056	-0.35(-0.88%)
Dec 12, 2007	43.86	44.03	39.75	40.06	2,805,673	-1.90(-4.52%)
Dec 11, 2007	44.15	44.15	41.69	41.96	1,466,911	-1.71(-3.92%)
Dec 10, 2007	43.34	44.14	43.09	43.68	937,500	+0.71(+1.65%)
Dec 07, 2007	43.09	43.35	42.19	42.97	1,719,357	+0.06(+0.15%)
Dec 06, 2007	41.40	43.26	41.24	42.90	3,072,287	+2.17(+5.33%)
Dec 05, 2007	38.33	40.97	38.33	40.73	7,007,748	+2.44(+6.36%)
Dec 04, 2007	39.58	39.58	38.15	38.29	1,502,300	-0.93(-2.36%)

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.