Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	42.77	42.88	41.43	41.60	2,225,711	-1.73(-3.98%)
Feb 28, 2008	44.29	44.50	43.19	43.32	2,003,084	-1.20(-2.70%)
Feb 27, 2008	44.22	45.07	44.22	44.52	1,110,057	-0.03(-0.06%)
Feb 26, 2008	44.10	44.84	44.01	44.55	2,598,136	+0.30(+0.67%)
Feb 25, 2008	44.27	44.46	43.50	44.25	1,470,742	+0.06(+0.13%)
Feb 22, 2008	44.24	44.29	43.00	44.20	1,818,476	+0.21(+0.49%)
Feb 21, 2008	45.14	45.17	43.90	43.98	1,134,612	-1.01(-2.24%)
Feb 20, 2008	44.34	45.12	43.95	44.99	1,550,906	+0.35(+0.79%)
Feb 19, 2008	45.78	45.78	44.42	44.64	1,840,615	-0.59(-1.30%)
Feb 18, 2008	42.89	45.22	42.70	45.22	0	+0.00(+0.00%)
Feb 15, 2008	42.89	45.22	42.70	45.22	3,107,178	+2.44(+5.71%)
Feb 14, 2008	43.78	44.00	42.69	42.78	1,926,226	-0.90(-2.05%)
Feb 13, 2008	43.66	44.22	42.05	43.68	5,768,321	-0.22(-0.51%)
Feb 12, 2008	44.00	44.00	43.34	43.90	3,360,471	-0.08(-0.19%)
Feb 11, 2008	44.72	44.72	42.97	43.98	1,810,981	-0.41(-0.92%)
Feb 08, 2008	44.85	44.87	44.08	44.39	1,421,093	-0.61(-1.35%)
Feb 07, 2008	45.50	45.75	43.38	45.00	3,494,709	-0.51(-1.13%)
Feb 06, 2008	42.52	46.29	42.52	45.51	3,315,210	+0.91(+2.03%)
Feb 05, 2008	45.62	46.01	44.59	44.61	2,222,461	-1.57(-3.39%)
Feb 04, 2008	46.47	46.47	45.91	46.18	997,743	-0.28(-0.60%)
Feb 01, 2008	46.33	46.84	45.64	46.46	2,065,075	+0.56(+1.22%)
Jan 31, 2008	45.83	46.61	45.26	45.90	2,235,180	-0.55(-1.19%)
Jan 30, 2008	47.00	47.59	46.24	46.45	1,659,235	-0.58(-1.23%)
Jan 29, 2008	46.41	47.72	46.35	47.03	1,476,953	+0.67(+1.45%)
Jan 28, 2008	45.48	46.48	44.73	46.35	1,681,653	+1.04(+2.29%)
Jan 25, 2008	46.59	46.81	45.20	45.32	2,102,489	-0.91(-1.98%)
Jan 24, 2008	46.30	46.63	45.24	46.23	1,823,537	-0.06(-0.12%)
Jan 23, 2008	45.87	46.71	44.94	46.29	4,336,597	-0.95(-2.01%)
Jan 22, 2008	46.23	48.07	46.23	47.24	2,950,213	-1.16(-2.39%)
Jan 21, 2008	49.93	51.82	47.73	48.40	0	+0.00(+0.00%)
Jan 18, 2008	49.93	51.82	47.73	48.40	2,966,622	-1.32(-2.65%)
Jan 17, 2008	52.35	52.35	48.58	49.71	5,808,293	-2.43(-4.65%)
Jan 16, 2008	50.73	53.09	50.36	52.14	3,218,279	+1.37(+2.70%)
Jan 15, 2008	51.76	52.30	50.61	50.77	2,613,920	-1.53(-2.93%)
Jan 14, 2008	51.67	52.37	50.90	52.30	3,180,452	+0.93(+1.82%)
Jan 11, 2008	51.95	52.34	51.33	51.36	2,651,325	-1.17(-2.22%)
Jan 10, 2008	52.30	53.16	52.18	52.53	2,577,962	-0.06(-0.11%)
Jan 09, 2008	51.36	52.70	50.96	52.59	3,199,400	+1.25(+2.44%)
Jan 08, 2008	51.30	52.02	50.97	51.34	2,800,130	+0.36(+0.71%)
Jan 07, 2008	49.80	51.10	49.11	50.97	2,120,356	+1.32(+2.67%)
Jan 04, 2008	49.71	50.35	49.22	49.65	1,487,358	-0.29(-0.58%)
Jan 03, 2008	50.57	50.95	49.94	49.94	1,271,407	-0.60(-1.18%)
Jan 02, 2008	50.20	51.06	49.92	50.53	2,377,328	+0.40(+0.80%)
Jan 01, 2008	50.54	50.84	49.94	50.13	0	+0.00(+0.00%)
Dec 31, 2007	50.54	50.84	49.94	50.13	962,239	-0.81(-1.59%)
Dec 28, 2007	51.30	51.30	50.53	50.94	1,765,516	+0.19(+0.37%)
Dec 27, 2007	50.81	51.16	50.42	50.76	1,297,805	-0.18(-0.35%)
Dec 26, 2007	50.63	51.05	49.95	50.93	950,096	+0.08(+0.17%)
Dec 24, 2007	50.70	51.31	50.38	50.85	409,797	+0.09(+0.18%)
Dec 21, 2007	50.41	50.97	50.13	50.76	2,469,178	+0.85(+1.70%)
Dec 20, 2007	50.04	50.42	49.30	49.91	1,066,994	+0.34(+0.68%)
Dec 19, 2007	50.71	50.71	49.14	49.57	1,144,692	-0.24(-0.49%)
Dec 18, 2007	49.53	50.20	48.87	49.82	1,711,818	+0.55(+1.12%)
Dec 17, 2007	49.68	49.93	48.99	49.26	1,821,566	-0.86(-1.71%)
Dec 14, 2007	51.11	51.40	50.05	50.12	1,938,817	-1.38(-2.68%)
Dec 13, 2007	49.96	51.55	49.51	51.50	2,511,308	+1.39(+2.77%)
Dec 12, 2007	51.07	51.59	49.71	50.11	2,129,005	+0.26(+0.52%)
Dec 11, 2007	51.78	51.78	49.59	49.85	3,265,024	-1.74(-3.38%)
Dec 10, 2007	52.22	52.22	51.35	51.60	1,819,717	-0.37(-0.72%)
Dec 07, 2007	51.66	53.09	51.55	51.97	2,901,194	+0.30(+0.58%)
Dec 06, 2007	51.63	51.87	51.04	51.67	2,476,627	+0.02(+0.04%)
Dec 05, 2007	50.79	51.75	50.65	51.65	2,838,990	+1.71(+3.42%)
Dec 04, 2007	50.60	50.71	49.66	49.95	3,662,517	-1.05(-2.07%)

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.