Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	32.27	32.42	31.41	31.81	2,644,494	-0.26(-0.82%)
Feb 28, 2008	31.50	32.18	31.06	32.07	3,159,446	+0.83(+2.65%)
Feb 27, 2008	31.25	31.56	30.87	31.24	1,997,796	+0.27(+0.88%)
Feb 26, 2008	30.40	31.15	30.22	30.97	1,713,058	+0.14(+0.46%)
Feb 25, 2008	31.30	31.64	30.23	30.83	1,935,004	-0.92(-2.91%)
Feb 22, 2008	32.14	32.22	31.14	31.75	1,866,721	+0.48(+1.52%)
Feb 21, 2008	31.80	32.18	31.28	31.28	4,709,277	+0.00(+0.00%)
Feb 20, 2008	30.16	31.33	30.07	31.28	2,407,088	+0.62(+2.01%)
Feb 19, 2008	30.73	30.98	30.29	30.66	2,202,271	+0.94(+3.17%)
Feb 18, 2008	29.68	29.89	29.45	29.72	0	+0.00(+0.00%)
Feb 15, 2008	29.68	29.89	29.45	29.72	1,850,364	-0.38(-1.26%)
Feb 14, 2008	30.59	30.59	29.97	30.10	1,962,761	-0.53(-1.73%)
Feb 13, 2008	30.67	30.73	30.20	30.63	3,238,511	+0.07(+0.23%)
Feb 12, 2008	30.66	30.87	30.43	30.56	2,887,429	-0.33(-1.06%)
Feb 11, 2008	30.54	31.06	29.94	30.88	3,107,144	-1.09(-3.42%)
Feb 08, 2008	31.81	32.35	31.71	31.97	5,541,045	-1.99(-5.86%)
Feb 07, 2008	33.83	34.34	33.59	33.96	2,654,065	-1.14(-3.26%)
Feb 06, 2008	34.87	35.90	34.62	35.11	1,431,475	+0.99(+2.92%)
Feb 05, 2008	34.70	35.45	34.11	34.11	2,107,703	-1.84(-5.12%)
Feb 04, 2008	35.90	36.28	35.22	35.95	1,480,086	+0.08(+0.22%)
Feb 01, 2008	36.75	37.24	35.79	35.87	1,855,974	-0.71(-1.95%)
Jan 31, 2008	35.90	36.95	35.84	36.59	1,515,148	-0.06(-0.17%)
Jan 30, 2008	37.36	37.53	36.39	36.65	2,837,218	-0.71(-1.91%)
Jan 29, 2008	37.02	37.56	36.48	37.36	2,011,885	+0.70(+1.90%)
Jan 28, 2008	36.96	37.23	36.39	36.67	2,781,704	-1.21(-3.19%)
Jan 25, 2008	36.85	38.16	36.51	37.87	3,948,867	-1.90(-4.78%)
Jan 24, 2008	38.50	40.07	38.50	39.77	2,089,658	+1.79(+4.71%)
Jan 23, 2008	36.47	38.03	36.13	37.99	3,362,125	-0.99(-2.53%)
Jan 22, 2008	35.72	39.33	35.61	38.97	2,767,244	-0.73(-1.84%)
Jan 21, 2008	38.61	39.77	38.32	39.70	0	+0.00(+0.00%)
Jan 18, 2008	38.61	39.77	38.32	39.70	3,416,838	-0.29(-0.73%)
Jan 17, 2008	41.62	42.41	39.71	39.99	1,881,863	-0.94(-2.30%)
Jan 16, 2008	41.24	42.01	40.09	40.94	2,572,041	-1.17(-2.78%)
Jan 15, 2008	43.56	44.01	41.76	42.11	2,203,571	-1.98(-4.49%)
Jan 14, 2008	45.18	45.22	43.79	44.09	2,161,873	+0.42(+0.97%)
Jan 11, 2008	44.76	45.08	43.16	43.67	2,910,447	-0.73(-1.65%)
Jan 10, 2008	42.88	44.73	42.62	44.40	4,113,660	+1.19(+2.75%)
Jan 09, 2008	43.34	43.46	41.73	43.21	3,155,817	+1.63(+3.92%)
Jan 08, 2008	41.89	43.15	41.27	41.58	2,747,467	+1.51(+3.78%)
Jan 07, 2008	40.39	40.65	39.34	40.07	1,476,616	-0.14(-0.35%)
Jan 04, 2008	41.01	41.12	39.93	40.21	1,815,867	-1.18(-2.85%)
Jan 03, 2008	40.63	41.92	40.58	41.39	2,629,267	+1.00(+2.49%)
Jan 02, 2008	38.65	40.48	38.28	40.38	2,642,599	+2.69(+7.12%)
Jan 01, 2008	38.28	38.39	37.43	37.70	0	+0.00(+0.00%)
Dec 31, 2007	38.28	38.39	37.43	37.70	776,293	-0.92(-2.37%)
Dec 28, 2007	38.05	38.68	37.58	38.61	1,093,076	+0.93(+2.48%)
Dec 27, 2007	38.20	38.44	37.52	37.68	671,228	-0.16(-0.42%)
Dec 26, 2007	37.73	38.00	37.38	37.84	1,096,765	+0.31(+0.82%)
Dec 24, 2007	37.71	37.71	37.06	37.53	359,593	+0.40(+1.07%)
Dec 21, 2007	36.29	37.25	36.29	37.13	1,865,226	+1.41(+3.94%)
Dec 20, 2007	35.99	36.17	35.22	35.72	1,047,017	-0.12(-0.34%)
Dec 19, 2007	35.74	36.43	35.50	35.85	1,307,576	-1.38(-3.71%)
Dec 18, 2007	36.81	37.27	36.30	37.23	1,297,032	+0.77(+2.13%)
Dec 17, 2007	37.66	37.76	36.23	36.46	1,557,077	-1.29(-3.43%)
Dec 14, 2007	37.69	38.56	37.56	37.75	1,145,066	-0.68(-1.76%)
Dec 13, 2007	38.35	39.03	38.02	38.43	1,156,423	-0.37(-0.95%)
Dec 12, 2007	39.43	39.82	38.52	38.80	776,468	+0.07(+0.18%)
Dec 11, 2007	39.94	40.51	38.60	38.73	1,396,959	-0.71(-1.81%)
Dec 10, 2007	38.77	39.92	38.63	39.44	1,132,718	+0.68(+1.75%)
Dec 07, 2007	41.03	41.10	38.06	38.76	4,138,309	-2.10(-5.15%)
Dec 06, 2007	41.29	41.29	39.77	40.87	2,910,193	-1.14(-2.70%)
Dec 05, 2007	42.55	42.83	41.76	42.00	1,654,414	+0.02(+0.04%)
Dec 04, 2007	42.34	42.63	41.56	41.99	1,515,739	-0.63(-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.