Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	42.53	42.54	41.49	41.56	3,683,212	-1.38(-3.22%)
Feb 28, 2008	43.94	44.30	42.84	42.94	2,371,634	-1.60(-3.60%)
Feb 27, 2008	43.60	44.72	43.13	44.55	3,716,028	+0.97(+2.22%)
Feb 26, 2008	43.05	43.93	42.94	43.58	3,364,059	+0.47(+1.08%)
Feb 25, 2008	43.10	43.23	42.14	43.11	3,830,276	-0.06(-0.14%)
Feb 22, 2008	42.22	43.19	41.71	43.17	2,872,861	+1.11(+2.64%)
Feb 21, 2008	43.23	43.23	41.97	42.06	2,502,438	-0.93(-2.17%)
Feb 20, 2008	42.27	43.10	42.06	42.99	3,080,446	+0.52(+1.24%)
Feb 19, 2008	43.13	43.41	42.20	42.47	2,545,733	-0.25(-0.59%)
Feb 18, 2008	41.83	42.82	41.44	42.72	0	+0.00(+0.00%)
Feb 15, 2008	41.83	42.82	41.44	42.72	3,233,814	+0.89(+2.14%)
Feb 14, 2008	42.02	42.43	41.37	41.83	3,039,066	-0.27(-0.63%)
Feb 13, 2008	42.18	42.29	41.31	42.09	4,337,605	+0.38(+0.92%)
Feb 12, 2008	41.84	42.46	41.06	41.71	4,217,963	-0.10(-0.25%)
Feb 11, 2008	42.16	42.20	41.16	41.81	3,701,690	-0.53(-1.26%)
Feb 08, 2008	43.56	43.57	42.24	42.34	4,046,285	-1.49(-3.39%)
Feb 07, 2008	43.27	44.63	43.06	43.83	4,353,333	+0.23(+0.53%)
Feb 06, 2008	44.34	44.56	43.24	43.60	4,585,695	+0.52(+1.20%)
Feb 05, 2008	43.10	44.40	42.58	43.08	3,310,884	-0.95(-2.15%)
Feb 04, 2008	43.85	44.31	43.61	44.03	2,618,972	+0.19(+0.44%)
Feb 01, 2008	42.89	43.89	42.89	43.84	3,186,310	+0.80(+1.85%)
Jan 31, 2008	41.40	43.61	41.40	43.04	4,862,028	+0.27(+0.64%)
Jan 30, 2008	43.30	44.61	42.59	42.76	3,469,875	-0.75(-1.72%)
Jan 29, 2008	43.64	44.21	42.96	43.51	4,289,132	+0.02(+0.05%)
Jan 28, 2008	42.82	43.49	42.07	43.49	4,091,716	+0.89(+2.10%)
Jan 25, 2008	45.06	45.59	42.43	42.59	6,486,275	-2.22(-4.95%)
Jan 24, 2008	44.58	45.29	43.82	44.81	4,171,936	+0.49(+1.10%)
Jan 23, 2008	41.82	44.60	41.55	44.32	7,932,403	+1.16(+2.69%)
Jan 22, 2008	40.67	43.67	40.02	43.16	6,015,945	+1.42(+3.40%)
Jan 21, 2008	43.38	43.49	41.03	41.74	0	+0.00(+0.00%)
Jan 18, 2008	43.38	43.49	41.03	41.74	9,232,158	-1.25(-2.90%)
Jan 17, 2008	44.52	44.83	42.81	42.99	7,730,533	-1.77(-3.95%)
Jan 16, 2008	44.56	45.71	44.37	44.76	3,328,516	+0.10(+0.21%)
Jan 15, 2008	44.78	45.82	44.45	44.66	3,676,183	-0.12(-0.26%)
Jan 14, 2008	44.74	44.88	43.93	44.78	5,898,019	+0.31(+0.70%)
Jan 11, 2008	45.19	45.54	44.25	44.47	2,817,002	-1.09(-2.38%)
Jan 10, 2008	44.93	46.13	44.52	45.56	3,851,503	+0.36(+0.80%)
Jan 09, 2008	44.88	45.21	43.92	45.20	2,875,112	+0.69(+1.54%)
Jan 08, 2008	45.81	45.81	44.38	44.51	2,782,754	-0.89(-1.97%)
Jan 07, 2008	45.25	45.97	44.54	45.40	4,181,084	+0.52(+1.15%)
Jan 04, 2008	44.60	45.44	44.60	44.89	2,345,910	-0.13(-0.28%)
Jan 03, 2008	45.30	45.42	44.63	45.01	3,181,820	-0.10(-0.21%)
Jan 02, 2008	45.71	45.88	44.91	45.11	2,829,452	-0.55(-1.20%)
Jan 01, 2008	45.50	46.17	45.22	45.65	0	+0.00(+0.00%)
Dec 31, 2007	45.50	46.17	45.22	45.65	1,317,876	-0.09(-0.19%)
Dec 28, 2007	45.99	46.26	45.23	45.74	1,237,209	+0.43(+0.95%)
Dec 27, 2007	46.22	46.29	45.31	45.31	1,368,251	-1.14(-2.45%)
Dec 26, 2007	46.47	46.61	46.02	46.45	1,221,222	-0.21(-0.46%)
Dec 24, 2007	45.53	46.78	45.53	46.67	903,988	+0.92(+2.00%)
Dec 21, 2007	45.79	46.12	45.08	45.75	2,796,841	+0.86(+1.91%)
Dec 20, 2007	44.71	45.40	44.46	44.89	2,658,226	+0.47(+1.06%)
Dec 19, 2007	45.40	45.81	44.04	44.42	2,284,768	-0.53(-1.18%)
Dec 18, 2007	45.50	45.50	44.29	44.95	2,251,085	-0.13(-0.29%)
Dec 17, 2007	44.01	45.65	43.86	45.09	2,543,421	+1.11(+2.52%)
Dec 14, 2007	45.03	45.21	43.96	43.98	2,081,959	-0.95(-2.11%)
Dec 13, 2007	44.26	45.02	43.79	44.92	2,618,794	+0.55(+1.23%)
Dec 12, 2007	45.47	45.66	43.60	44.38	3,496,401	+0.23(+0.52%)
Dec 11, 2007	46.07	46.55	44.12	44.15	2,914,790	-1.90(-4.12%)
Dec 10, 2007	45.00	46.30	44.97	46.05	1,636,093	+1.09(+2.42%)
Dec 07, 2007	44.97	45.76	44.80	44.96	1,959,457	-0.16(-0.36%)
Dec 06, 2007	44.04	45.12	43.88	45.12	1,878,480	+1.06(+2.42%)
Dec 05, 2007	44.15	44.35	43.40	44.06	1,903,036	+0.48(+1.10%)
Dec 04, 2007	43.97	44.12	43.47	43.58	2,278,149	-0.46(-1.04%)

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.