Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	35.70	35.76	34.18	34.31	17,652,578	-1.72(-4.77%)
Feb 28, 2008	36.84	36.90	35.98	36.03	10,116,693	-1.34(-3.58%)
Feb 27, 2008	36.75	37.97	36.68	37.37	8,181,345	+0.21(+0.57%)
Feb 26, 2008	36.51	37.53	36.01	37.16	11,978,737	+0.49(+1.33%)
Feb 25, 2008	36.58	36.84	35.61	36.67	10,055,434	+0.12(+0.33%)
Feb 22, 2008	35.95	36.61	35.47	36.55	9,487,492	+0.31(+0.85%)
Feb 21, 2008	36.94	37.12	35.95	36.24	13,109,779	-0.50(-1.37%)
Feb 20, 2008	35.87	36.85	35.63	36.74	7,815,005	+0.61(+1.68%)
Feb 19, 2008	36.94	37.33	35.91	36.13	9,900,832	-0.45(-1.24%)
Feb 18, 2008	36.89	37.41	36.34	36.59	0	+0.00(+0.00%)
Feb 15, 2008	36.89	37.41	36.34	36.59	13,716,414	-0.47(-1.27%)
Feb 14, 2008	38.09	38.12	37.03	37.06	7,665,788	-0.94(-2.48%)
Feb 13, 2008	36.90	38.12	36.73	38.00	13,346,842	+1.44(+3.93%)
Feb 12, 2008	36.76	37.47	36.17	36.56	10,202,859	+0.37(+1.01%)
Feb 11, 2008	36.10	36.45	35.74	36.20	13,234,039	-0.28(-0.78%)
Feb 08, 2008	37.23	37.26	35.61	36.48	20,065,750	-1.19(-3.16%)
Feb 07, 2008	36.74	38.25	36.73	37.67	19,207,402	+0.47(+1.26%)
Feb 06, 2008	37.40	38.31	37.04	37.20	11,648,589	+0.14(+0.37%)
Feb 05, 2008	37.98	38.19	37.03	37.07	13,938,253	-1.59(-4.11%)
Feb 04, 2008	39.43	39.74	38.58	38.66	11,614,635	-1.57(-3.91%)
Feb 01, 2008	39.65	40.59	39.54	40.23	12,939,507	+0.38(+0.96%)
Jan 31, 2008	37.87	40.64	37.56	39.85	19,913,890	+1.45(+3.78%)
Jan 30, 2008	38.68	39.82	38.12	38.40	15,591,496	-0.37(-0.96%)
Jan 29, 2008	38.66	39.09	37.61	38.77	15,556,014	+0.32(+0.84%)
Jan 28, 2008	37.39	38.45	36.52	38.45	11,579,580	+1.59(+4.31%)
Jan 25, 2008	38.66	39.12	36.52	36.86	15,567,231	-1.35(-3.54%)
Jan 24, 2008	37.63	39.47	37.63	38.21	19,163,560	+0.73(+1.95%)
Jan 23, 2008	34.33	37.80	33.77	37.48	24,332,446	+2.33(+6.62%)
Jan 22, 2008	33.38	36.66	33.38	35.15	24,528,986	-0.22(-0.62%)
Jan 21, 2008	34.88	36.26	34.48	35.37	0	+0.00(+0.00%)
Jan 18, 2008	34.88	36.26	34.48	35.37	22,840,086	+0.76(+2.20%)
Jan 17, 2008	35.93	36.70	34.40	34.61	20,934,786	-1.27(-3.55%)
Jan 16, 2008	34.56	36.35	34.28	35.88	21,409,814	+1.19(+3.44%)
Jan 15, 2008	35.57	36.03	34.49	34.69	20,905,264	-1.40(-3.89%)
Jan 14, 2008	35.77	36.39	35.24	36.09	22,876,572	+0.41(+1.14%)
Jan 11, 2008	36.19	36.39	34.80	35.69	70,548,104	-3.99(-10.06%)
Jan 10, 2008	38.82	40.34	37.77	39.68	23,049,658	-0.13(-0.33%)
Jan 09, 2008	38.88	39.82	38.39	39.81	13,527,440	+0.92(+2.36%)
Jan 08, 2008	40.31	40.31	38.74	38.89	14,451,898	-1.14(-2.86%)
Jan 07, 2008	40.17	40.64	39.41	40.04	17,299,046	+0.18(+0.45%)
Jan 04, 2008	40.55	40.55	39.51	39.86	10,481,481	-1.03(-2.52%)
Jan 03, 2008	41.53	41.77	40.72	40.89	9,559,385	-0.51(-1.23%)
Jan 02, 2008	42.25	42.44	41.20	41.40	9,929,443	-0.79(-1.88%)
Jan 01, 2008	41.24	42.64	41.06	42.19	0	+0.00(+0.00%)
Dec 31, 2007	41.24	42.64	41.06	42.19	10,332,554	+0.96(+2.32%)
Dec 28, 2007	41.94	42.05	41.15	41.24	8,095,061	-0.21(-0.51%)
Dec 27, 2007	42.48	42.78	41.38	41.45	9,723,874	-1.46(-3.40%)
Dec 26, 2007	43.35	43.35	42.76	42.91	6,437,588	-0.28(-0.64%)
Dec 24, 2007	42.10	43.23	42.10	43.18	5,065,697	+1.05(+2.48%)
Dec 21, 2007	41.53	42.57	41.53	42.14	14,493,944	+0.75(+1.80%)
Dec 20, 2007	42.33	42.58	40.85	41.39	13,643,676	-0.71(-1.70%)
Dec 19, 2007	42.09	42.57	41.24	42.10	9,774,189	+0.11(+0.25%)
Dec 18, 2007	42.55	42.78	41.83	42.00	12,290,242	-0.32(-0.77%)
Dec 17, 2007	42.31	43.02	41.87	42.32	12,947,100	-0.09(-0.21%)
Dec 14, 2007	42.93	43.96	42.14	42.41	13,683,615	-1.26(-2.88%)
Dec 13, 2007	43.56	43.83	41.87	43.67	17,419,080	-0.19(-0.44%)
Dec 12, 2007	45.15	45.83	42.94	43.86	16,937,786	-0.39(-0.88%)
Dec 11, 2007	46.68	46.68	44.13	44.25	17,646,128	-2.45(-5.24%)
Dec 10, 2007	46.23	46.88	46.05	46.70	8,491,823	+0.50(+1.09%)
Dec 07, 2007	46.96	47.15	45.59	46.20	16,627,249	-2.08(-4.32%)
Dec 06, 2007	46.97	48.49	46.67	48.28	8,504,642	+1.30(+2.76%)
Dec 05, 2007	46.84	47.07	45.91	46.99	8,561,841	+0.67(+1.44%)
Dec 04, 2007	47.34	47.34	46.19	46.32	9,864,855	-1.21(-2.54%)

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.