Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	30.94	31.12	29.98	30.13	984,640	-1.08(-3.46%)
Feb 28, 2008	31.51	31.89	30.80	31.21	583,349	-0.41(-1.28%)
Feb 27, 2008	31.59	32.24	31.42	31.62	703,224	-0.35(-1.09%)
Feb 26, 2008	31.86	32.11	31.34	31.97	990,053	+0.03(+0.10%)
Feb 25, 2008	30.42	32.05	30.26	31.93	918,603	+1.60(+5.26%)
Feb 22, 2008	31.20	31.32	30.01	30.34	1,994,466	-0.83(-2.68%)
Feb 21, 2008	32.09	32.12	31.06	31.17	603,340	-0.71(-2.24%)
Feb 20, 2008	31.50	31.96	30.99	31.89	1,033,864	+0.17(+0.55%)
Feb 19, 2008	31.93	32.22	31.55	31.71	811,384	+0.29(+0.94%)
Feb 18, 2008	31.04	31.51	30.70	31.42	0	+0.00(+0.00%)
Feb 15, 2008	31.04	31.51	30.70	31.42	841,714	+0.15(+0.48%)
Feb 14, 2008	31.57	31.97	31.09	31.27	840,344	-0.40(-1.28%)
Feb 13, 2008	31.89	31.89	31.48	31.67	1,333,420	+0.11(+0.35%)
Feb 12, 2008	30.53	32.17	30.53	31.56	2,258,355	+1.25(+4.11%)
Feb 11, 2008	30.14	30.50	29.62	30.31	1,048,230	+0.09(+0.29%)
Feb 08, 2008	30.16	30.31	29.85	30.23	1,638,938	+0.02(+0.05%)
Feb 07, 2008	29.82	30.27	29.16	30.21	1,672,797	+0.42(+1.41%)
Feb 06, 2008	30.34	30.34	29.39	29.79	1,440,866	+0.33(+1.11%)
Feb 05, 2008	30.77	30.77	29.27	29.46	1,719,330	-0.95(-3.13%)
Feb 04, 2008	29.68	30.97	29.27	30.42	2,487,672	+0.73(+2.46%)
Feb 01, 2008	28.73	29.77	28.59	29.69	1,334,015	+0.90(+3.12%)
Jan 31, 2008	27.91	29.30	27.64	28.79	1,624,023	+0.52(+1.83%)
Jan 30, 2008	29.20	29.34	28.23	28.27	2,787,339	+0.19(+0.68%)
Jan 29, 2008	28.96	29.38	26.79	28.08	6,401,667	-2.89(-9.33%)
Jan 28, 2008	29.39	31.20	29.24	30.97	2,932,282	+1.35(+4.56%)
Jan 25, 2008	27.52	30.00	27.52	29.62	2,763,164	+2.50(+9.22%)
Jan 24, 2008	26.98	27.42	26.61	27.12	3,610,860	+0.26(+0.98%)
Jan 23, 2008	26.57	27.05	25.72	26.86	1,544,198	-0.32(-1.17%)
Jan 22, 2008	26.01	27.56	25.41	27.18	1,268,115	+0.08(+0.29%)
Jan 21, 2008	27.54	27.66	26.68	27.10	0	+0.00(+0.00%)
Jan 18, 2008	27.54	27.66	26.68	27.10	1,657,866	-0.30(-1.10%)
Jan 17, 2008	28.61	28.71	26.76	27.40	2,230,173	-1.16(-4.06%)
Jan 16, 2008	29.13	29.24	28.54	28.56	1,522,541	-0.84(-2.86%)
Jan 15, 2008	29.58	29.85	29.09	29.40	1,073,913	-0.57(-1.91%)
Jan 14, 2008	29.90	30.16	29.66	29.97	1,067,113	+0.31(+1.04%)
Jan 11, 2008	30.01	30.18	29.39	29.66	768,580	-0.55(-1.81%)
Jan 10, 2008	29.45	30.57	29.06	30.21	1,301,501	+0.51(+1.71%)
Jan 09, 2008	30.57	30.66	28.92	29.70	1,675,881	-0.96(-3.13%)
Jan 08, 2008	31.74	31.82	30.48	30.66	1,088,896	-0.91(-2.87%)
Jan 07, 2008	31.47	32.43	31.20	31.57	1,059,885	+0.09(+0.28%)
Jan 04, 2008	31.65	32.05	31.42	31.48	982,752	-0.53(-1.66%)
Jan 03, 2008	32.32	32.43	31.75	32.01	1,019,697	-0.37(-1.15%)
Jan 02, 2008	32.67	32.68	32.23	32.39	559,746	-0.37(-1.14%)
Jan 01, 2008	33.45	33.53	32.74	32.76	0	+0.00(+0.00%)
Dec 31, 2007	33.45	33.53	32.74	32.76	536,515	-0.67(-2.00%)
Dec 28, 2007	33.41	34.52	33.06	33.43	791,741	+0.41(+1.23%)
Dec 27, 2007	33.67	33.74	32.79	33.02	563,839	-0.69(-2.05%)
Dec 26, 2007	33.91	33.94	33.37	33.71	295,644	-0.41(-1.21%)
Dec 24, 2007	33.58	34.20	33.28	34.13	213,170	+0.53(+1.58%)
Dec 21, 2007	33.10	33.90	33.09	33.59	910,100	+1.06(+3.25%)
Dec 20, 2007	32.55	32.74	32.08	32.54	603,502	+0.17(+0.52%)
Dec 19, 2007	32.27	32.71	32.11	32.37	512,497	-0.02(-0.05%)
Dec 18, 2007	32.78	32.93	31.93	32.39	905,189	-0.13(-0.39%)
Dec 17, 2007	33.22	33.26	32.48	32.51	801,311	-0.85(-2.55%)
Dec 14, 2007	33.23	33.81	33.10	33.36	762,152	-0.66(-1.94%)
Dec 13, 2007	33.79	34.25	33.49	34.02	774,995	-0.05(-0.14%)
Dec 12, 2007	34.70	35.20	33.55	34.07	863,260	-0.08(-0.23%)
Dec 11, 2007	35.26	35.27	34.10	34.15	746,035	-0.99(-2.83%)
Dec 10, 2007	35.19	35.49	34.27	35.14	833,419	+0.12(+0.34%)
Dec 07, 2007	35.00	35.27	34.56	35.02	700,958	+0.16(+0.46%)
Dec 06, 2007	34.58	35.21	34.34	34.87	1,526,807	+0.17(+0.48%)
Dec 05, 2007	35.91	35.93	34.23	34.70	1,647,321	-0.82(-2.30%)
Dec 04, 2007	35.27	35.81	35.02	35.52	1,598,971	-0.10(-0.29%)

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.