Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	47.12	47.34	45.59	46.03	789,098	-1.48(-3.12%)
Feb 28, 2008	46.79	48.07	46.42	47.52	590,200	+0.44(+0.93%)
Feb 27, 2008	47.34	48.19	46.76	47.08	384,403	-0.63(-1.33%)
Feb 26, 2008	46.44	48.60	46.36	47.71	645,605	+0.86(+1.85%)
Feb 25, 2008	45.51	47.11	45.07	46.85	543,043	+1.34(+2.94%)
Feb 22, 2008	45.71	45.93	44.65	45.51	586,275	-0.04(-0.08%)
Feb 21, 2008	46.37	46.67	45.39	45.55	585,734	-0.59(-1.28%)
Feb 20, 2008	44.75	46.17	44.36	46.14	711,518	+1.39(+3.11%)
Feb 19, 2008	43.73	45.68	43.18	44.75	909,009	+1.93(+4.52%)
Feb 18, 2008	43.00	43.59	41.58	42.81	683,508	+0.00(+0.00%)
Feb 15, 2008	43.00	43.59	41.58	42.81	683,508	-0.68(-1.57%)
Feb 14, 2008	44.48	45.46	43.40	43.50	811,669	-0.82(-1.86%)
Feb 13, 2008	43.31	44.40	42.54	44.32	540,254	+1.54(+3.60%)
Feb 12, 2008	43.09	43.92	42.65	42.78	689,925	+0.00(+0.00%)
Feb 11, 2008	42.58	43.10	41.48	42.78	530,466	+0.53(+1.25%)
Feb 08, 2008	40.30	43.34	40.09	42.25	1,073,297	+1.99(+4.94%)
Feb 07, 2008	39.73	41.08	39.12	40.26	388,145	+0.38(+0.95%)
Feb 06, 2008	40.77	41.48	39.72	39.88	707,128	-0.24(-0.60%)
Feb 05, 2008	39.73	40.51	39.59	40.12	941,018	-0.29(-0.71%)
Feb 04, 2008	40.61	41.02	39.73	40.41	797,881	-0.37(-0.91%)
Feb 01, 2008	40.82	41.11	39.73	40.78	560,908	+0.94(+2.36%)
Jan 31, 2008	38.81	40.40	38.34	39.84	638,472	+0.46(+1.18%)
Jan 30, 2008	38.30	40.70	37.68	39.38	1,005,289	+0.72(+1.87%)
Jan 29, 2008	38.18	39.00	37.37	38.65	886,173	+0.49(+1.29%)
Jan 28, 2008	39.02	39.19	37.58	38.16	707,121	-0.72(-1.84%)
Jan 25, 2008	38.36	39.90	37.99	38.88	1,154,684	+1.53(+4.09%)
Jan 24, 2008	35.40	37.62	35.23	37.35	1,124,883	+2.24(+6.37%)
Jan 23, 2008	33.75	35.33	31.71	35.11	920,318	+0.22(+0.62%)
Jan 22, 2008	33.35	35.79	32.70	34.90	987,675	+0.17(+0.49%)
Jan 21, 2008	35.74	36.08	33.50	34.73	1,656,606	+0.00(+0.00%)
Jan 18, 2008	35.74	36.08	33.50	34.73	1,656,606	+1.03(+3.05%)
Jan 17, 2008	36.61	37.33	33.57	33.70	1,632,084	-2.71(-7.44%)
Jan 16, 2008	37.09	38.45	35.51	36.41	2,397,824	-2.61(-6.69%)
Jan 15, 2008	41.58	41.58	38.80	39.02	1,177,148	-2.76(-6.60%)
Jan 14, 2008	41.09	42.00	40.16	41.77	788,950	+0.86(+2.10%)
Jan 11, 2008	40.77	41.64	40.25	40.92	868,974	-0.34(-0.83%)
Jan 10, 2008	39.21	42.17	38.95	41.26	946,134	+1.37(+3.44%)
Jan 09, 2008	38.67	39.89	37.95	39.89	1,116,333	+0.86(+2.22%)
Jan 08, 2008	42.89	43.47	38.78	39.02	1,424,301	-4.43(-10.19%)
Jan 07, 2008	41.05	44.35	40.92	43.45	2,866,195	-1.30(-2.91%)
Jan 04, 2008	46.67	46.91	44.33	44.75	873,362	-2.26(-4.82%)
Jan 03, 2008	46.50	48.72	45.80	47.02	968,043	+0.67(+1.44%)
Jan 02, 2008	48.59	48.96	45.79	46.35	509,218	-2.26(-4.64%)
Jan 01, 2008	46.79	49.40	46.79	48.61	0	+0.00(+0.00%)
Dec 31, 2007	46.79	49.40	46.79	48.61	600,721	+1.43(+3.03%)
Dec 28, 2007	49.11	49.11	46.79	47.18	527,585	-1.22(-2.51%)
Dec 27, 2007	48.28	49.55	48.16	48.40	478,623	-0.04(-0.09%)
Dec 26, 2007	48.16	49.41	47.50	48.44	572,011	-0.02(-0.04%)
Dec 24, 2007	47.77	48.64	47.55	48.46	146,523	+0.92(+1.94%)
Dec 21, 2007	46.62	47.99	46.29	47.54	724,535	+1.39(+3.02%)
Dec 20, 2007	45.16	46.15	44.65	46.15	455,144	+1.51(+3.39%)
Dec 19, 2007	44.49	45.26	44.17	44.64	490,888	+0.15(+0.33%)
Dec 18, 2007	44.28	45.06	43.21	44.49	606,844	+0.72(+1.64%)
Dec 17, 2007	44.61	44.80	43.33	43.77	691,230	-1.10(-2.46%)
Dec 14, 2007	46.20	46.39	44.45	44.87	450,275	-2.04(-4.35%)
Dec 13, 2007	46.89	47.12	46.10	46.91	406,137	-0.48(-1.01%)
Dec 12, 2007	47.06	47.78	46.42	47.39	662,244	+1.36(+2.95%)
Dec 11, 2007	49.16	49.16	46.01	46.03	585,272	-2.80(-5.73%)
Dec 10, 2007	48.31	49.17	47.90	48.83	451,163	+0.71(+1.48%)
Dec 07, 2007	47.23	48.50	46.41	48.12	428,281	+1.03(+2.18%)
Dec 06, 2007	44.97	47.31	44.92	47.10	510,608	+2.10(+4.66%)
Dec 05, 2007	44.17	45.47	43.40	45.00	406,119	+2.05(+4.76%)
Dec 04, 2007	43.17	43.29	42.37	42.95	404,894	-0.69(-1.58%)

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.