Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	47.27	48.10	45.90	46.21	4,539,039	-1.51(-3.16%)
Feb 28, 2008	48.75	48.80	47.51	47.72	4,886,601	-1.89(-3.81%)
Feb 27, 2008	50.04	50.24	49.04	49.61	4,546,392	-0.84(-1.67%)
Feb 26, 2008	49.05	51.42	49.05	50.45	5,587,356	+1.23(+2.50%)
Feb 25, 2008	48.92	49.52	47.38	49.22	4,217,693	+0.42(+0.86%)
Feb 22, 2008	47.76	48.80	47.07	48.80	6,962,994	+0.77(+1.60%)
Feb 21, 2008	49.20	50.55	47.74	48.03	10,421,331	+0.08(+0.17%)
Feb 20, 2008	46.63	48.58	46.50	47.95	6,699,949	+1.56(+3.36%)
Feb 19, 2008	47.28	47.47	45.82	46.39	5,305,672	-0.27(-0.58%)
Feb 18, 2008	45.50	46.79	45.31	46.66	0	+0.00(+0.00%)
Feb 15, 2008	45.50	46.79	45.31	46.66	4,587,664	+0.76(+1.66%)
Feb 14, 2008	47.34	47.42	45.70	45.90	6,491,579	-1.96(-4.10%)
Feb 13, 2008	49.35	50.00	47.15	47.86	7,660,777	-0.32(-0.66%)
Feb 12, 2008	50.16	51.18	47.81	48.18	9,149,781	-1.77(-3.54%)
Feb 11, 2008	47.71	50.09	47.24	49.95	6,444,715	+2.32(+4.87%)
Feb 08, 2008	47.51	49.19	47.00	47.63	9,102,560	+0.19(+0.40%)
Feb 07, 2008	47.00	48.69	46.63	47.44	15,949,936	+3.72(+8.51%)
Feb 06, 2008	45.66	46.31	43.53	43.72	8,537,215	-1.72(-3.79%)
Feb 05, 2008	45.86	48.09	45.15	45.44	9,182,313	-1.15(-2.47%)
Feb 04, 2008	48.42	49.00	45.64	46.59	6,512,243	-1.91(-3.94%)
Feb 01, 2008	48.31	49.14	46.99	48.50	12,663,683	+1.15(+2.43%)
Jan 31, 2008	44.40	48.17	43.81	47.35	8,958,813	+2.56(+5.72%)
Jan 30, 2008	44.79	46.57	44.01	44.79	6,433,079	-0.20(-0.44%)
Jan 29, 2008	44.68	45.54	43.42	44.99	3,852,973	+0.29(+0.65%)
Jan 28, 2008	42.48	44.77	41.43	44.70	4,377,395	+2.22(+5.23%)
Jan 25, 2008	43.96	44.50	41.90	42.48	4,773,674	-1.15(-2.64%)
Jan 24, 2008	44.55	44.91	42.55	43.63	7,360,118	-0.80(-1.80%)
Jan 23, 2008	41.98	44.71	41.15	44.43	10,098,091	+1.11(+2.56%)
Jan 22, 2008	38.56	44.03	37.90	43.32	12,757,069	+2.39(+5.84%)
Jan 21, 2008	39.34	41.97	39.10	40.93	0	+0.00(+0.00%)
Jan 18, 2008	39.34	41.97	39.10	40.93	9,793,074	+1.91(+4.89%)
Jan 17, 2008	39.30	39.81	38.47	39.02	7,701,056	-0.23(-0.59%)
Jan 16, 2008	35.91	40.00	35.91	39.25	8,956,408	+2.43(+6.60%)
Jan 15, 2008	37.90	38.20	35.75	36.82	6,729,510	-1.63(-4.24%)
Jan 14, 2008	38.06	39.00	37.14	38.45	5,297,941	+0.59(+1.56%)
Jan 11, 2008	37.18	38.30	35.65	37.86	9,343,681	+0.31(+0.83%)
Jan 10, 2008	36.76	38.57	36.27	37.55	12,231,352	+1.53(+4.25%)
Jan 09, 2008	34.64	36.12	33.27	36.02	8,064,704	+1.45(+4.19%)
Jan 08, 2008	36.05	36.72	34.38	34.57	6,436,662	-1.37(-3.81%)
Jan 07, 2008	37.80	38.00	35.43	35.94	10,241,179	-1.70(-4.52%)
Jan 04, 2008	38.50	38.75	36.84	37.64	7,335,551	-2.20(-5.52%)
Jan 03, 2008	41.80	41.80	39.70	39.84	5,610,599	-1.81(-4.35%)
Jan 02, 2008	44.05	44.05	41.46	41.65	5,358,400	-2.34(-5.32%)
Jan 01, 2008	43.55	44.33	43.00	43.99	0	+0.00(+0.00%)
Dec 31, 2007	43.55	44.33	43.00	43.99	1,990,203	+0.22(+0.50%)
Dec 28, 2007	43.30	43.84	42.80	43.77	2,016,235	+0.51(+1.18%)
Dec 27, 2007	43.77	44.27	43.02	43.26	2,493,864	-1.19(-2.68%)
Dec 26, 2007	45.34	45.50	43.87	44.45	2,164,948	-1.40(-3.05%)
Dec 24, 2007	43.51	45.95	43.51	45.85	1,762,815	+2.00(+4.56%)
Dec 21, 2007	44.10	44.31	43.04	43.85	4,041,466	+0.35(+0.80%)
Dec 20, 2007	44.45	44.64	42.92	43.50	3,315,400	-0.54(-1.23%)
Dec 19, 2007	44.92	44.95	43.35	44.04	4,539,389	-1.05(-2.33%)
Dec 18, 2007	44.25	45.53	43.15	45.09	5,749,930	+1.13(+2.57%)
Dec 17, 2007	43.00	45.13	42.46	43.96	5,565,259	+1.44(+3.39%)
Dec 14, 2007	43.20	43.20	42.32	42.52	4,748,720	-1.07(-2.45%)
Dec 13, 2007	44.40	44.71	42.82	43.59	4,352,880	-0.77(-1.74%)
Dec 12, 2007	46.75	47.25	43.62	44.36	7,255,539	-1.37(-3.00%)
Dec 11, 2007	47.90	48.78	45.31	45.73	5,952,164	-2.14(-4.47%)
Dec 10, 2007	48.00	48.31	47.01	47.87	3,032,036	-0.05(-0.10%)
Dec 07, 2007	45.87	48.22	45.83	47.92	6,961,318	+3.08(+6.87%)
Dec 06, 2007	43.94	44.85	42.60	44.84	8,089,808	-1.01(-2.20%)
Dec 05, 2007	45.58	46.49	44.73	45.85	6,307,450	+1.11(+2.48%)
Dec 04, 2007	43.54	44.94	43.45	44.74	4,945,725	+1.03(+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.