Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.74	31.89	30.89	31.28	2,688,796	-0.26(-0.82%)
Feb 28, 2008	30.98	31.65	30.55	31.54	3,212,374	+0.81(+2.65%)
Feb 27, 2008	30.74	31.04	30.36	30.73	2,031,264	+0.27(+0.88%)
Feb 26, 2008	29.90	30.64	29.72	30.46	1,741,756	+0.14(+0.46%)
Feb 25, 2008	30.79	31.12	29.73	30.32	1,967,421	-0.91(-2.91%)
Feb 22, 2008	31.61	31.69	30.62	31.23	1,897,993	+0.47(+1.52%)
Feb 21, 2008	31.27	31.65	30.76	30.76	4,788,169	+0.00(+0.00%)
Feb 20, 2008	29.66	30.81	29.58	30.76	2,447,413	+0.61(+2.01%)
Feb 19, 2008	30.23	30.47	29.79	30.16	2,239,164	+0.93(+3.17%)
Feb 18, 2008	29.19	29.39	28.96	29.23	0	+0.00(+0.00%)
Feb 15, 2008	29.19	29.39	28.96	29.23	1,881,362	-0.37(-1.26%)
Feb 14, 2008	30.09	30.09	29.47	29.60	1,995,642	-0.52(-1.73%)
Feb 13, 2008	30.16	30.23	29.71	30.12	3,292,764	+0.07(+0.23%)
Feb 12, 2008	30.16	30.36	29.93	30.05	2,935,801	-0.32(-1.05%)
Feb 11, 2008	30.03	30.55	29.45	30.37	3,159,196	-1.07(-3.42%)
Feb 08, 2008	31.29	31.82	31.19	31.45	5,633,871	-1.96(-5.86%)
Feb 07, 2008	33.27	33.78	33.04	33.40	2,698,527	-1.13(-3.26%)
Feb 06, 2008	34.30	35.31	34.05	34.53	1,455,456	+0.98(+2.92%)
Feb 05, 2008	34.13	34.87	33.55	33.55	2,143,012	-1.81(-5.12%)
Feb 04, 2008	35.31	35.68	34.64	35.36	1,504,881	+0.08(+0.22%)
Feb 01, 2008	36.14	36.63	35.20	35.28	1,887,066	-0.70(-1.95%)
Jan 31, 2008	35.31	36.34	35.25	35.98	1,540,530	-0.06(-0.17%)
Jan 30, 2008	36.75	36.91	35.79	36.05	2,884,748	-0.70(-1.91%)
Jan 29, 2008	36.41	36.95	35.88	36.75	2,045,589	+0.68(+1.90%)
Jan 28, 2008	36.35	36.62	35.79	36.06	2,828,305	-1.19(-3.19%)
Jan 25, 2008	36.24	37.53	35.91	37.25	4,015,020	-1.87(-4.78%)
Jan 24, 2008	37.86	39.41	37.86	39.12	2,124,665	+1.76(+4.71%)
Jan 23, 2008	35.87	37.40	35.53	37.36	3,418,449	-0.97(-2.53%)
Jan 22, 2008	35.14	38.68	35.02	38.33	2,813,602	-0.72(-1.84%)
Jan 21, 2008	37.98	39.11	37.69	39.05	0	+0.00(+0.00%)
Jan 18, 2008	37.98	39.11	37.69	39.05	3,474,078	-0.29(-0.73%)
Jan 17, 2008	40.94	41.71	39.06	39.34	1,913,389	-0.93(-2.30%)
Jan 16, 2008	40.56	41.32	39.43	40.26	2,615,129	-1.15(-2.78%)
Jan 15, 2008	42.84	43.29	41.07	41.41	2,240,486	-1.95(-4.49%)
Jan 14, 2008	44.44	44.47	43.07	43.36	2,198,089	+0.42(+0.97%)
Jan 11, 2008	44.02	44.33	42.45	42.95	2,959,205	-0.72(-1.65%)
Jan 10, 2008	42.18	44.00	41.92	43.67	4,182,574	+1.17(+2.75%)
Jan 09, 2008	42.63	42.74	41.04	42.50	3,208,685	+1.60(+3.92%)
Jan 08, 2008	41.20	42.44	40.59	40.90	2,793,494	+1.49(+3.78%)
Jan 07, 2008	39.73	39.98	38.70	39.41	1,501,352	-0.14(-0.35%)
Jan 04, 2008	40.33	40.44	39.28	39.54	1,846,287	-1.16(-2.85%)
Jan 03, 2008	39.96	41.23	39.91	40.70	2,673,314	+0.99(+2.49%)
Jan 02, 2008	38.01	39.81	37.65	39.72	2,686,869	+2.64(+7.12%)
Jan 01, 2008	37.65	37.76	36.82	37.08	0	+0.00(+0.00%)
Dec 31, 2007	37.65	37.76	36.82	37.08	789,298	-0.90(-2.37%)
Dec 28, 2007	37.42	38.05	36.96	37.98	1,111,387	+0.92(+2.48%)
Dec 27, 2007	37.57	37.80	36.90	37.06	682,473	-0.16(-0.42%)
Dec 26, 2007	37.11	37.37	36.76	37.21	1,115,139	+0.30(+0.82%)
Dec 24, 2007	37.08	37.08	36.45	36.91	365,617	+0.39(+1.07%)
Dec 21, 2007	35.69	36.63	35.69	36.52	1,896,473	+1.39(+3.94%)
Dec 20, 2007	35.40	35.58	34.64	35.14	1,064,557	-0.12(-0.34%)
Dec 19, 2007	35.15	35.83	34.92	35.26	1,329,482	-1.36(-3.71%)
Dec 18, 2007	36.20	36.66	35.70	36.62	1,318,761	+0.76(+2.13%)
Dec 17, 2007	37.04	37.14	35.63	35.85	1,583,162	-1.27(-3.43%)
Dec 14, 2007	37.07	37.92	36.94	37.13	1,164,249	-0.67(-1.76%)
Dec 13, 2007	37.72	38.38	37.40	37.79	1,175,796	-0.36(-0.95%)
Dec 12, 2007	38.78	39.16	37.89	38.16	789,476	+0.07(+0.18%)
Dec 11, 2007	39.28	39.84	37.97	38.09	1,420,362	-0.70(-1.81%)
Dec 10, 2007	38.13	39.26	37.99	38.79	1,151,694	+0.67(+1.75%)
Dec 07, 2007	40.36	40.42	37.43	38.12	4,207,636	-2.07(-5.15%)
Dec 06, 2007	40.61	40.61	39.11	40.19	2,958,946	-1.12(-2.70%)
Dec 05, 2007	41.85	42.12	41.07	41.31	1,682,129	+0.02(+0.04%)
Dec 04, 2007	41.64	41.93	40.88	41.29	1,541,132	-0.61(-1.47%)

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.