Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	30.95	31.13	29.99	30.14	984,257	-1.08(-3.46%)
Feb 28, 2008	31.53	31.90	30.81	31.22	583,122	-0.41(-1.28%)
Feb 27, 2008	31.60	32.26	31.43	31.63	702,951	-0.35(-1.09%)
Feb 26, 2008	31.88	32.12	31.35	31.98	989,668	+0.03(+0.10%)
Feb 25, 2008	30.43	32.06	30.27	31.95	918,245	+1.60(+5.26%)
Feb 22, 2008	31.22	31.34	30.02	30.35	1,993,691	-0.83(-2.68%)
Feb 21, 2008	32.10	32.13	31.07	31.18	603,105	-0.72(-2.24%)
Feb 20, 2008	31.51	31.97	31.00	31.90	1,033,461	+0.17(+0.55%)
Feb 19, 2008	31.94	32.23	31.56	31.72	811,068	+0.29(+0.94%)
Feb 18, 2008	31.05	31.52	30.71	31.43	0	+0.00(+0.00%)
Feb 15, 2008	31.05	31.52	30.71	31.43	841,386	+0.15(+0.48%)
Feb 14, 2008	31.58	31.99	31.11	31.28	840,017	-0.41(-1.28%)
Feb 13, 2008	31.90	31.90	31.49	31.68	1,332,901	+0.11(+0.35%)
Feb 12, 2008	30.54	32.19	30.54	31.57	2,257,477	+1.25(+4.11%)
Feb 11, 2008	30.15	30.51	29.63	30.33	1,047,823	+0.09(+0.29%)
Feb 08, 2008	30.17	30.32	29.87	30.24	1,638,301	+0.02(+0.05%)
Feb 07, 2008	29.83	30.28	29.17	30.22	1,672,147	+0.42(+1.41%)
Feb 06, 2008	30.35	30.35	29.40	29.80	1,440,306	+0.33(+1.11%)
Feb 05, 2008	30.78	30.78	29.29	29.48	1,718,661	-0.95(-3.13%)
Feb 04, 2008	29.69	30.99	29.28	30.43	2,486,704	+0.73(+2.46%)
Feb 01, 2008	28.75	29.79	28.60	29.70	1,333,496	+0.90(+3.12%)
Jan 31, 2008	27.92	29.31	27.65	28.80	1,623,392	+0.52(+1.83%)
Jan 30, 2008	29.21	29.35	28.24	28.28	2,786,255	+0.19(+0.68%)
Jan 29, 2008	28.98	29.39	26.80	28.09	6,399,177	-2.89(-9.33%)
Jan 28, 2008	29.40	31.21	29.25	30.99	2,931,142	+1.35(+4.56%)
Jan 25, 2008	27.53	30.02	27.53	29.64	2,762,089	+2.50(+9.22%)
Jan 24, 2008	26.99	27.43	26.62	27.13	3,609,456	+0.26(+0.98%)
Jan 23, 2008	26.58	27.06	25.73	26.87	1,543,598	-0.32(-1.17%)
Jan 22, 2008	26.02	27.57	25.42	27.19	1,267,622	+0.08(+0.29%)
Jan 21, 2008	27.55	27.67	26.69	27.11	0	+0.00(+0.00%)
Jan 18, 2008	27.55	27.67	26.69	27.11	1,657,222	-0.30(-1.10%)
Jan 17, 2008	28.63	28.72	26.77	27.41	2,229,306	-1.16(-4.06%)
Jan 16, 2008	29.14	29.25	28.55	28.57	1,521,949	-0.84(-2.86%)
Jan 15, 2008	29.59	29.86	29.10	29.41	1,073,495	-0.57(-1.91%)
Jan 14, 2008	29.91	30.18	29.67	29.98	1,066,698	+0.31(+1.04%)
Jan 11, 2008	30.02	30.19	29.40	29.67	768,281	-0.55(-1.81%)
Jan 10, 2008	29.46	30.58	29.07	30.22	1,300,995	+0.51(+1.71%)
Jan 09, 2008	30.58	30.67	28.93	29.71	1,675,229	-0.96(-3.13%)
Jan 08, 2008	31.76	31.83	30.49	30.68	1,088,473	-0.91(-2.87%)
Jan 07, 2008	31.48	32.44	31.21	31.58	1,059,473	+0.09(+0.28%)
Jan 04, 2008	31.66	32.06	31.43	31.49	982,369	-0.53(-1.66%)
Jan 03, 2008	32.34	32.44	31.76	32.03	1,019,300	-0.37(-1.15%)
Jan 02, 2008	32.69	32.69	32.24	32.40	559,529	-0.37(-1.14%)
Jan 01, 2008	33.46	33.54	32.76	32.77	0	+0.00(+0.00%)
Dec 31, 2007	33.46	33.54	32.76	32.77	536,307	-0.67(-2.00%)
Dec 28, 2007	33.42	34.53	33.08	33.44	791,433	+0.41(+1.23%)
Dec 27, 2007	33.69	33.75	32.81	33.04	563,619	-0.69(-2.05%)
Dec 26, 2007	33.93	33.96	33.39	33.73	295,529	-0.41(-1.21%)
Dec 24, 2007	33.59	34.21	33.30	34.14	213,088	+0.53(+1.58%)
Dec 21, 2007	33.12	33.91	33.11	33.61	909,746	+1.06(+3.25%)
Dec 20, 2007	32.56	32.76	32.09	32.55	603,268	+0.17(+0.52%)
Dec 19, 2007	32.28	32.72	32.12	32.38	512,298	-0.02(-0.05%)
Dec 18, 2007	32.80	32.94	31.94	32.40	904,837	-0.13(-0.39%)
Dec 17, 2007	33.23	33.27	32.50	32.53	800,999	-0.85(-2.55%)
Dec 14, 2007	33.24	33.83	33.12	33.38	761,855	-0.66(-1.94%)
Dec 13, 2007	33.80	34.26	33.50	34.04	774,694	-0.05(-0.14%)
Dec 12, 2007	34.71	35.21	33.57	34.08	862,924	-0.08(-0.23%)
Dec 11, 2007	35.28	35.28	34.12	34.16	745,745	-0.99(-2.82%)
Dec 10, 2007	35.20	35.51	34.28	35.16	833,094	+0.12(+0.34%)
Dec 07, 2007	35.01	35.28	34.58	35.04	700,685	+0.16(+0.46%)
Dec 06, 2007	34.59	35.23	34.35	34.88	1,526,213	+0.17(+0.48%)
Dec 05, 2007	35.93	35.94	34.24	34.71	1,646,681	-0.82(-2.30%)
Dec 04, 2007	35.28	35.82	35.03	35.53	1,598,349	-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.