Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	40.72	40.72	39.98	40.06	5,040,400	-1.00(-2.44%)
Feb 28, 2008	40.91	41.37	40.52	41.06	5,442,300	-0.22(-0.53%)
Feb 27, 2008	41.06	41.66	40.97	41.28	4,170,400	-0.10(-0.24%)
Feb 26, 2008	40.90	41.58	40.57	41.38	6,752,700	+0.49(+1.20%)
Feb 25, 2008	40.15	40.94	39.74	40.89	8,296,400	+0.84(+2.10%)
Feb 22, 2008	39.87	40.18	39.51	40.05	5,972,600	-0.06(-0.15%)
Feb 21, 2008	40.32	40.65	39.95	40.11	6,076,700	-0.14(-0.35%)
Feb 20, 2008	40.36	40.36	39.78	40.25	8,336,500	-0.19(-0.47%)
Feb 19, 2008	40.56	40.66	40.20	40.44	8,111,100	+0.26(+0.65%)
Feb 15, 2008	40.30	40.30	39.88	40.18	8,414,400	-0.19(-0.47%)
Feb 14, 2008	40.67	40.81	40.34	40.37	7,484,300	-0.36(-0.88%)
Feb 13, 2008	40.91	40.91	40.45	40.73	12,057,400	+0.37(+0.92%)
Feb 12, 2008	40.14	40.70	40.02	40.36	8,400,700	+0.40(+1.00%)
Feb 11, 2008	40.01	40.12	39.76	39.96	8,228,600	+6.53(+19.53%)
Feb 08, 2008	34.02	34.18	33.18	33.43	2,697,391	-7.07(-17.46%)
Feb 07, 2008	40.76	41.07	40.06	40.50	9,434,100	-0.68(-1.65%)
Feb 06, 2008	39.92	41.64	39.92	41.18	7,886,400	+0.88(+2.18%)
Feb 05, 2008	41.98	41.98	38.79	40.30	12,556,700	+4.54(+12.70%)
Feb 04, 2008	35.85	36.04	35.56	35.76	2,121,793	-3.90(-9.83%)
Feb 01, 2008	39.21	39.83	39.01	39.66	7,856,100	+0.41(+1.04%)
Jan 31, 2008	38.52	39.60	38.44	39.25	9,980,600	+0.05(+0.13%)
Jan 30, 2008	38.56	40.06	38.47	39.20	9,733,200	+0.46(+1.19%)
Jan 29, 2008	38.89	39.00	37.91	38.74	6,593,700	+0.17(+0.44%)
Jan 28, 2008	37.28	38.57	37.17	38.57	6,626,000	+1.27(+3.40%)
Jan 25, 2008	37.13	37.59	36.76	37.30	6,824,200	+0.45(+1.22%)
Jan 24, 2008	36.57	37.33	35.87	36.85	12,060,200	+0.45(+1.24%)
Jan 23, 2008	32.90	36.70	32.51	36.40	27,138,500	+2.68(+7.95%)
Jan 22, 2008	32.36	34.42	31.01	33.72	10,765,100	-0.35(-1.03%)
Jan 18, 2008	35.13	35.35	33.69	34.07	11,840,800	-0.79(-2.27%)
Jan 17, 2008	35.53	35.97	34.65	34.86	10,797,400	-0.63(-1.78%)
Jan 16, 2008	35.25	36.22	35.08	35.49	11,082,200	+0.01(+0.03%)
Jan 15, 2008	35.84	35.98	34.89	35.48	12,569,600	-0.87(-2.39%)
Jan 14, 2008	36.23	36.68	36.05	36.35	8,681,000	+3.19(+9.62%)
Jan 11, 2008	34.00	34.00	33.10	33.16	3,859,250	-4.27(-11.41%)
Jan 10, 2008	36.91	37.86	36.67	37.43	9,840,100	+0.09(+0.24%)
Jan 09, 2008	37.09	37.41	36.54	37.34	8,893,400	+0.19(+0.51%)
Jan 08, 2008	38.60	38.71	37.06	37.15	12,369,300	+2.90(+8.47%)
Jan 07, 2008	34.21	34.91	33.69	34.25	5,289,152	-3.82(-10.03%)
Jan 04, 2008	38.15	38.43	37.91	38.07	7,279,400	-0.48(-1.25%)
Jan 03, 2008	39.27	39.51	38.35	38.55	7,133,200	-0.64(-1.63%)
Jan 02, 2008	39.55	39.78	38.92	39.19	5,647,700	+3.15(+8.74%)
Jan 01, 2008	36.61	36.61	35.97	36.04	0	+0.00(+0.00%)
Dec 31, 2007	36.61	36.61	35.97	36.04	1,473,408	-4.06(-10.12%)
Dec 28, 2007	40.05	40.43	39.69	40.10	5,356,900	+0.10(+0.25%)
Dec 27, 2007	40.39	40.45	39.83	40.00	4,674,700	-0.65(-1.60%)
Dec 26, 2007	40.14	40.71	40.08	40.65	2,705,200	-0.04(-0.10%)
Dec 24, 2007	40.45	40.78	40.16	40.69	1,929,500	+0.03(+0.07%)
Dec 21, 2007	40.65	41.04	40.26	40.66	6,257,400	-0.01(-0.02%)
Dec 20, 2007	41.34	41.38	40.10	40.67	5,411,000	-0.45(-1.09%)
Dec 19, 2007	41.86	41.86	40.92	41.12	5,439,800	-0.65(-1.56%)
Dec 18, 2007	41.02	41.89	41.02	41.77	5,568,800	+6.27(+17.66%)
Dec 17, 2007	36.50	36.50	35.40	35.50	4,829,430	-6.14(-14.75%)
Dec 14, 2007	42.66	42.90	41.64	41.64	7,551,000	-1.29(-3.00%)
Dec 13, 2007	40.96	43.10	40.87	42.93	10,489,800	+1.69(+4.10%)
Dec 12, 2007	41.65	41.77	40.81	41.24	5,989,100	+0.42(+1.03%)
Dec 11, 2007	41.81	41.86	40.82	40.82	5,665,000	-0.94(-2.25%)
Dec 10, 2007	41.03	41.89	40.62	41.76	10,010,800	+0.76(+1.85%)
Dec 07, 2007	40.74	41.48	40.74	41.00	6,205,200	+0.26(+0.64%)
Dec 06, 2007	39.99	40.80	39.75	40.74	5,524,800	+0.74(+1.85%)
Dec 05, 2007	40.28	40.44	39.92	40.00	8,830,900	+0.01(+0.03%)
Dec 04, 2007	39.54	40.49	39.54	39.99	5,571,200	+0.17(+0.43%)

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.