Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	47.00	47.01	45.08	45.08	850,864	-2.25(-4.75%)
Feb 28, 2008	48.53	48.53	47.05	47.33	400,203	-1.08(-2.23%)
Feb 27, 2008	49.07	49.07	47.96	48.41	427,327	-0.73(-1.49%)
Feb 26, 2008	48.31	49.66	47.95	49.14	515,448	+0.48(+0.99%)
Feb 25, 2008	47.96	49.34	47.28	48.66	486,293	+0.51(+1.06%)
Feb 22, 2008	48.74	48.80	47.56	48.15	367,513	-0.46(-0.95%)
Feb 21, 2008	49.86	50.16	48.42	48.61	369,175	-0.77(-1.56%)
Feb 20, 2008	48.50	49.92	47.99	49.38	487,485	+0.74(+1.52%)
Feb 19, 2008	50.15	50.15	48.18	48.64	424,950	-0.55(-1.12%)
Feb 18, 2008	47.64	49.71	47.57	49.19	0	+0.00(+0.00%)
Feb 15, 2008	47.64	49.71	47.57	49.19	437,575	+1.05(+2.18%)
Feb 14, 2008	49.98	49.98	47.97	48.14	738,200	-1.18(-2.39%)
Feb 13, 2008	48.68	49.43	48.50	49.32	677,577	+0.87(+1.80%)
Feb 12, 2008	49.94	49.94	48.39	48.45	597,550	-1.05(-2.12%)
Feb 11, 2008	48.34	50.00	47.60	49.50	490,900	+1.50(+3.12%)
Feb 08, 2008	49.00	49.83	47.96	48.00	647,497	-0.76(-1.56%)
Feb 07, 2008	46.67	48.93	46.56	48.76	631,462	+1.49(+3.15%)
Feb 06, 2008	47.01	48.08	45.84	47.27	646,520	+0.94(+2.03%)
Feb 05, 2008	47.80	47.80	45.96	46.33	559,335	-1.61(-3.36%)
Feb 04, 2008	48.98	48.98	47.73	47.94	578,986	-0.71(-1.46%)
Feb 01, 2008	46.43	48.65	45.75	48.65	998,775	+2.78(+6.06%)
Jan 31, 2008	43.30	46.05	43.13	45.87	908,446	+2.13(+4.87%)
Jan 30, 2008	44.00	44.61	43.43	43.74	516,293	-0.10(-0.23%)
Jan 29, 2008	43.03	44.79	43.02	43.84	457,715	+1.08(+2.53%)
Jan 28, 2008	42.31	43.16	41.61	42.76	356,650	+0.44(+1.04%)
Jan 25, 2008	42.26	43.28	41.77	42.32	377,850	+0.31(+0.74%)
Jan 24, 2008	41.64	43.35	41.44	42.01	458,800	+0.20(+0.48%)
Jan 23, 2008	39.12	41.91	39.12	41.81	552,105	+1.96(+4.92%)
Jan 22, 2008	39.22	41.33	39.19	39.85	706,800	-1.09(-2.66%)
Jan 21, 2008	40.75	41.50	40.07	40.94	0	+0.00(+0.00%)
Jan 18, 2008	40.75	41.50	40.07	40.94	546,429	+0.25(+0.61%)
Jan 17, 2008	39.86	41.27	39.86	40.69	861,500	+1.13(+2.86%)
Jan 16, 2008	39.84	40.21	38.84	39.56	774,300	-0.64(-1.59%)
Jan 15, 2008	40.71	41.84	40.06	40.20	626,273	-1.10(-2.66%)
Jan 14, 2008	40.51	41.98	40.31	41.30	1,109,705	+2.70(+6.99%)
Jan 11, 2008	38.26	39.44	38.16	38.60	731,100	+0.44(+1.15%)
Jan 10, 2008	38.20	38.64	37.84	38.16	754,340	-0.25(-0.65%)
Jan 09, 2008	38.89	39.75	37.72	38.41	1,422,150	-0.48(-1.23%)
Jan 08, 2008	42.03	42.30	38.83	38.89	1,072,450	-3.02(-7.21%)
Jan 07, 2008	43.48	44.27	41.82	41.91	1,001,700	-1.32(-3.05%)
Jan 04, 2008	44.25	44.62	42.89	43.23	857,900	-1.81(-4.02%)
Jan 03, 2008	46.50	46.50	44.90	45.04	543,400	-1.44(-3.10%)
Jan 02, 2008	46.93	46.93	45.63	46.48	604,500	+0.00(+0.00%)
Jan 01, 2008	47.31	47.31	46.11	46.48	0	+0.00(+0.00%)
Dec 31, 2007	47.31	47.31	46.11	46.48	254,314	-0.83(-1.75%)
Dec 28, 2007	47.02	47.45	46.69	47.31	200,570	+0.43(+0.92%)
Dec 27, 2007	47.01	47.61	46.17	46.88	227,400	-0.34(-0.72%)
Dec 26, 2007	47.10	47.56	46.73	47.22	336,500	-0.03(-0.06%)
Dec 24, 2007	46.78	47.67	46.78	47.25	178,725	+0.27(+0.57%)
Dec 21, 2007	46.99	47.75	46.60	46.98	698,910	+0.46(+0.99%)
Dec 20, 2007	48.17	48.27	46.09	46.52	741,000	-1.48(-3.08%)
Dec 19, 2007	47.65	48.56	47.41	48.00	312,200	+0.20(+0.42%)
Dec 18, 2007	48.33	48.33	47.26	47.80	321,810	+0.03(+0.06%)
Dec 17, 2007	49.27	49.27	47.62	47.77	295,538	-1.19(-2.43%)
Dec 14, 2007	49.77	49.77	48.96	48.96	250,200	-0.63(-1.27%)
Dec 13, 2007	49.70	50.49	49.10	49.59	260,010	-0.34(-0.68%)
Dec 12, 2007	49.80	50.50	49.24	49.93	418,152	+0.72(+1.46%)
Dec 11, 2007	50.29	50.43	48.94	49.21	334,000	-0.48(-0.97%)
Dec 10, 2007	50.27	50.72	49.49	49.69	361,800	-0.16(-0.32%)
Dec 07, 2007	49.96	50.52	49.48	49.85	335,000	+0.34(+0.69%)
Dec 06, 2007	48.94	49.64	48.64	49.51	441,800	+0.53(+1.08%)
Dec 05, 2007	49.33	49.33	48.10	48.98	703,850	+0.36(+0.74%)
Dec 04, 2007	46.48	48.80	46.45	48.62	740,025	+1.62(+3.45%)

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.