Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	38.76	38.96	37.30	37.64	1,743,799	-1.48(-3.78%)
Feb 28, 2008	40.08	40.36	39.03	39.12	2,223,202	-1.13(-2.81%)
Feb 27, 2008	40.18	40.78	39.04	40.25	3,109,392	-0.50(-1.23%)
Feb 26, 2008	40.04	41.85	39.84	40.75	3,266,351	+0.29(+0.72%)
Feb 25, 2008	37.27	40.93	36.81	40.46	5,883,920	+3.14(+8.41%)
Feb 22, 2008	36.99	37.55	36.33	37.32	2,053,577	+0.41(+1.11%)
Feb 21, 2008	37.93	38.47	36.74	36.91	1,729,555	-0.95(-2.51%)
Feb 20, 2008	37.09	38.04	36.88	37.86	2,437,271	+0.36(+0.96%)
Feb 19, 2008	39.12	39.19	37.35	37.50	2,096,762	-1.02(-2.65%)
Feb 18, 2008	39.12	39.12	37.95	38.52	0	+0.00(+0.00%)
Feb 15, 2008	39.12	39.12	37.95	38.52	1,750,820	-0.63(-1.61%)
Feb 14, 2008	39.98	40.49	39.04	39.15	1,959,283	-0.74(-1.86%)
Feb 13, 2008	40.43	40.67	39.14	39.89	2,712,774	-0.37(-0.92%)
Feb 12, 2008	39.87	40.95	39.86	40.26	2,583,111	+0.56(+1.41%)
Feb 11, 2008	39.93	40.19	38.80	39.70	4,072,991	-0.16(-0.40%)
Feb 08, 2008	40.14	42.74	39.53	39.86	6,594,608	+1.68(+4.40%)
Feb 07, 2008	36.51	38.76	36.26	38.18	2,560,416	+1.45(+3.95%)
Feb 06, 2008	37.95	39.09	36.64	36.73	3,531,815	-0.90(-2.39%)
Feb 05, 2008	38.03	39.67	37.25	37.63	3,628,864	-1.16(-2.99%)
Feb 04, 2008	40.86	40.86	38.60	38.79	2,912,739	-2.07(-5.07%)
Feb 01, 2008	40.36	41.16	39.93	40.86	2,123,901	+1.07(+2.69%)
Jan 31, 2008	36.83	40.46	36.50	39.79	4,230,373	+2.44(+6.53%)
Jan 30, 2008	39.00	39.06	37.35	37.35	3,509,758	-1.85(-4.72%)
Jan 29, 2008	38.86	39.38	37.90	39.20	1,374,849	+0.50(+1.29%)
Jan 28, 2008	37.24	38.82	36.42	38.70	1,702,684	+1.44(+3.86%)
Jan 25, 2008	39.11	39.14	36.90	37.26	2,551,876	-1.41(-3.65%)
Jan 24, 2008	39.28	40.33	37.92	38.67	2,880,645	-0.46(-1.18%)
Jan 23, 2008	36.77	39.37	36.23	39.13	6,676,846	+1.19(+3.14%)
Jan 22, 2008	35.25	38.42	34.10	37.94	6,894,499	+0.45(+1.20%)
Jan 21, 2008	37.50	39.81	37.18	37.49	0	+0.00(+0.00%)
Jan 18, 2008	37.50	39.81	37.18	37.49	5,754,802	+0.31(+0.83%)
Jan 17, 2008	37.03	39.00	36.29	37.18	6,490,993	+0.19(+0.51%)
Jan 16, 2008	35.43	37.33	35.43	36.99	4,899,901	+1.33(+3.73%)
Jan 15, 2008	33.50	35.87	33.46	35.66	6,772,960	+1.62(+4.76%)
Jan 14, 2008	35.83	35.87	32.84	34.04	8,401,247	-1.76(-4.92%)
Jan 11, 2008	37.95	37.95	34.65	35.80	12,003,255	-4.52(-11.21%)
Jan 10, 2008	40.08	41.10	39.77	40.32	3,548,250	-0.30(-0.74%)
Jan 09, 2008	40.83	40.84	39.05	40.62	3,203,083	-0.21(-0.51%)
Jan 08, 2008	42.15	42.25	40.75	40.83	1,983,659	-1.02(-2.44%)
Jan 07, 2008	41.55	42.52	40.82	41.85	2,802,246	+0.47(+1.14%)
Jan 04, 2008	41.96	41.96	40.20	41.38	2,722,694	-0.86(-2.04%)
Jan 03, 2008	44.17	44.46	42.04	42.24	2,120,850	-1.71(-3.89%)
Jan 02, 2008	46.01	46.14	43.60	43.95	2,358,149	-2.08(-4.52%)
Jan 01, 2008	46.06	46.48	45.48	46.03	0	+0.00(+0.00%)
Dec 31, 2007	46.06	46.48	45.48	46.03	800,017	-0.09(-0.20%)
Dec 28, 2007	46.50	46.70	45.67	46.12	713,642	-0.05(-0.11%)
Dec 27, 2007	45.91	46.45	45.52	46.17	807,761	-0.12(-0.26%)
Dec 26, 2007	46.01	46.85	46.01	46.29	1,070,092	-0.19(-0.41%)
Dec 24, 2007	46.99	47.20	46.17	46.48	621,400	+0.17(+0.37%)
Dec 21, 2007	45.58	46.31	45.12	46.31	1,825,783	+1.17(+2.59%)
Dec 20, 2007	46.23	46.30	44.50	45.14	2,203,474	-0.80(-1.74%)
Dec 19, 2007	47.15	47.15	45.30	45.94	3,362,282	-0.93(-1.98%)
Dec 18, 2007	45.77	47.21	44.67	46.87	2,565,492	+1.52(+3.35%)
Dec 17, 2007	44.65	46.28	44.63	45.35	2,465,693	+0.42(+0.93%)
Dec 14, 2007	45.03	45.76	44.56	44.93	1,841,501	-0.89(-1.94%)
Dec 13, 2007	45.43	45.82	44.11	45.82	2,719,713	-0.11(-0.24%)
Dec 12, 2007	46.50	47.00	45.20	45.93	2,634,411	+0.16(+0.35%)
Dec 11, 2007	46.49	47.20	45.62	45.77	2,789,036	-0.52(-1.12%)
Dec 10, 2007	47.53	47.71	45.75	46.29	2,149,309	-1.01(-2.14%)
Dec 07, 2007	47.65	48.07	47.09	47.30	1,435,567	-0.36(-0.76%)
Dec 06, 2007	47.23	47.76	46.25	47.66	2,418,342	-0.03(-0.06%)
Dec 05, 2007	48.00	48.40	47.04	47.69	2,287,625	+0.04(+0.08%)
Dec 04, 2007	46.18	47.94	45.44	47.65	2,895,009	+0.04(+0.08%)

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.