Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.42	31.46	30.29	30.44	51,837,648	-1.29(-4.06%)
Feb 28, 2008	32.63	32.74	31.68	31.73	45,621,424	-1.12(-3.40%)
Feb 27, 2008	32.44	33.13	32.32	32.85	38,783,648	+0.12(+0.37%)
Feb 26, 2008	32.72	33.11	32.43	32.73	39,865,240	-0.17(-0.51%)
Feb 25, 2008	32.38	32.96	31.96	32.90	39,124,336	+0.26(+0.80%)
Feb 22, 2008	32.40	32.67	31.43	32.63	44,063,676	+0.30(+0.92%)
Feb 21, 2008	32.96	33.32	32.18	32.34	47,200,364	-0.58(-1.77%)
Feb 20, 2008	32.33	33.10	32.09	32.92	50,192,400	+0.23(+0.70%)
Feb 19, 2008	33.08	33.17	32.44	32.69	42,912,660	-0.02(-0.07%)
Feb 18, 2008	32.18	32.71	31.93	32.71	0	+0.00(+0.00%)
Feb 15, 2008	32.18	32.71	31.93	32.71	66,939,836	+0.35(+1.09%)
Feb 14, 2008	33.25	33.40	32.27	32.36	48,742,244	-0.84(-2.52%)
Feb 13, 2008	32.99	33.32	32.57	33.19	43,592,728	+0.39(+1.19%)
Feb 12, 2008	32.49	33.19	32.31	32.80	52,212,536	+0.52(+1.61%)
Feb 11, 2008	32.78	32.78	31.92	32.28	47,403,660	-0.02(-0.05%)
Feb 08, 2008	33.11	33.20	31.83	32.30	58,340,392	-0.93(-2.79%)
Feb 07, 2008	32.31	33.56	32.08	33.22	62,419,172	+0.80(+2.46%)
Feb 06, 2008	32.72	33.19	32.34	32.43	49,172,612	-0.03(-0.09%)
Feb 05, 2008	32.96	33.24	32.40	32.46	72,759,504	-1.27(-3.77%)
Feb 04, 2008	34.28	34.35	33.63	33.73	47,387,020	-0.77(-2.22%)
Feb 01, 2008	33.80	34.53	33.76	34.50	78,597,728	+0.67(+1.99%)
Jan 31, 2008	32.01	34.09	31.69	33.82	104,915,944	+1.49(+4.60%)
Jan 30, 2008	32.05	33.47	31.59	32.34	93,415,744	+0.21(+0.64%)
Jan 29, 2008	31.91	32.27	31.41	32.13	70,767,352	+0.57(+1.80%)
Jan 28, 2008	30.21	31.56	30.00	31.56	61,680,536	+1.32(+4.36%)
Jan 25, 2008	30.73	31.06	30.01	30.24	101,381,880	-0.32(-1.05%)
Jan 24, 2008	31.03	31.25	29.76	30.57	143,343,264	-0.51(-1.65%)
Jan 23, 2008	28.21	31.41	28.04	31.08	122,089,224	+2.44(+8.50%)
Jan 22, 2008	25.37	29.86	25.37	28.64	112,147,808	+1.09(+3.95%)
Jan 21, 2008	28.54	28.71	26.91	27.56	0	+0.00(+0.00%)
Jan 18, 2008	28.54	28.71	26.91	27.56	79,316,464	-0.72(-2.55%)
Jan 17, 2008	30.01	30.01	28.18	28.28	60,995,948	-1.36(-4.60%)
Jan 16, 2008	28.87	30.19	28.87	29.64	60,646,164	+0.62(+2.14%)
Jan 15, 2008	29.72	29.72	28.97	29.02	55,559,488	-1.03(-3.42%)
Jan 14, 2008	29.69	30.11	29.42	30.05	48,380,892	+0.55(+1.87%)
Jan 11, 2008	30.19	30.47	28.46	29.49	103,275,904	-0.61(-2.04%)
Jan 10, 2008	29.42	30.50	29.03	30.11	79,019,504	+0.43(+1.45%)
Jan 09, 2008	29.40	29.72	28.67	29.68	57,797,480	+0.25(+0.86%)
Jan 08, 2008	30.78	30.80	29.33	29.42	55,014,016	-1.14(-3.73%)
Jan 07, 2008	30.68	30.83	30.08	30.57	41,620,808	+0.04(+0.13%)
Jan 04, 2008	30.64	30.87	30.46	30.53	45,586,532	-0.34(-1.12%)
Jan 03, 2008	31.13	31.26	30.83	30.87	29,134,538	-0.20(-0.64%)
Jan 02, 2008	31.82	31.83	30.91	31.07	40,160,232	-0.54(-1.70%)
Jan 01, 2008	31.34	31.87	31.11	31.61	0	+0.00(+0.00%)
Dec 31, 2007	31.34	31.87	31.11	31.61	32,194,382	+0.12(+0.39%)
Dec 28, 2007	31.95	32.09	31.29	31.49	30,660,160	-0.28(-0.87%)
Dec 27, 2007	32.18	32.20	31.65	31.76	25,173,778	-0.64(-1.99%)
Dec 26, 2007	32.24	32.42	31.98	32.40	20,163,128	+0.02(+0.05%)
Dec 24, 2007	31.97	32.69	31.97	32.39	16,606,983	+0.28(+0.86%)
Dec 21, 2007	32.03	32.23	31.46	32.11	55,868,628	+0.39(+1.23%)
Dec 20, 2007	32.06	32.18	31.28	31.72	37,596,252	-0.14(-0.43%)
Dec 19, 2007	31.93	32.63	31.78	31.86	34,978,028	+0.07(+0.22%)
Dec 18, 2007	32.28	32.33	31.24	31.79	45,243,828	-0.15(-0.48%)
Dec 17, 2007	32.18	32.33	31.61	31.95	51,440,888	-0.35(-1.09%)
Dec 14, 2007	32.50	33.13	32.26	32.30	43,111,948	-0.68(-2.07%)
Dec 13, 2007	32.84	33.05	32.18	32.98	49,026,104	-0.29(-0.87%)
Dec 12, 2007	34.43	34.96	32.57	33.27	81,746,576	-0.93(-2.73%)
Dec 11, 2007	35.64	36.01	34.09	34.21	44,380,984	-1.52(-4.27%)
Dec 10, 2007	34.86	35.84	34.79	35.73	39,871,884	+0.97(+2.80%)
Dec 07, 2007	35.24	35.55	34.73	34.76	31,232,954	-0.45(-1.28%)
Dec 06, 2007	34.62	35.22	34.41	35.21	28,419,248	+0.56(+1.61%)
Dec 05, 2007	34.10	34.69	33.98	34.65	38,178,872	+0.40(+1.16%)
Dec 04, 2007	34.47	34.49	34.07	34.25	31,661,384	-0.58(-1.67%)

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.