Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.51	33.56	32.43	32.93	4,683,313	-0.97(-2.86%)
Feb 28, 2008	34.10	34.51	33.72	33.90	2,956,134	-0.51(-1.48%)
Feb 27, 2008	33.80	34.99	33.35	34.41	3,150,481	+0.79(+2.35%)
Feb 26, 2008	33.65	33.98	32.94	33.62	5,650,767	-0.68(-1.98%)
Feb 25, 2008	34.42	34.83	33.57	34.30	4,231,034	-0.27(-0.78%)
Feb 22, 2008	36.14	36.14	33.97	34.57	4,690,634	-1.33(-3.70%)
Feb 21, 2008	36.38	37.38	35.71	35.90	3,096,184	-0.61(-1.67%)
Feb 20, 2008	35.30	36.75	34.61	36.51	2,395,878	+0.77(+2.15%)
Feb 19, 2008	36.38	36.87	35.64	35.74	1,926,710	-0.13(-0.36%)
Feb 18, 2008	35.96	36.11	35.47	35.87	3,214,914	+0.00(+0.00%)
Feb 15, 2008	35.96	36.11	35.47	35.87	3,214,914	-0.36(-0.99%)
Feb 14, 2008	36.69	36.70	35.92	36.23	3,801,229	-0.55(-1.50%)
Feb 13, 2008	35.68	36.80	35.57	36.78	3,284,324	+1.54(+4.37%)
Feb 12, 2008	35.09	36.22	34.96	35.24	3,086,411	+0.27(+0.77%)
Feb 11, 2008	34.56	35.05	34.30	34.97	2,610,876	+0.47(+1.36%)
Feb 08, 2008	33.59	34.66	33.25	34.50	2,409,839	+0.78(+2.31%)
Feb 07, 2008	33.85	34.13	33.20	33.72	2,925,636	-0.18(-0.53%)
Feb 06, 2008	34.59	34.92	33.76	33.90	3,316,946	-0.56(-1.63%)
Feb 05, 2008	34.87	35.00	34.35	34.46	3,689,053	-0.60(-1.71%)
Feb 04, 2008	34.61	35.39	34.30	35.06	2,564,018	+0.35(+1.01%)
Feb 01, 2008	34.55	35.30	34.10	34.71	3,296,345	+0.09(+0.26%)
Jan 31, 2008	34.05	34.94	33.83	34.62	2,851,219	+0.17(+0.49%)
Jan 30, 2008	33.36	35.07	33.32	34.45	3,181,356	+0.36(+1.06%)
Jan 29, 2008	33.30	34.26	33.26	34.09	3,370,863	-0.01(-0.03%)
Jan 28, 2008	33.61	34.29	33.26	34.10	2,918,443	+0.49(+1.46%)
Jan 25, 2008	35.01	35.39	33.37	33.61	3,890,192	-0.68(-1.98%)
Jan 24, 2008	33.99	34.45	32.80	34.29	7,804,594	+2.29(+7.16%)
Jan 23, 2008	31.83	32.37	29.60	32.00	8,187,446	-0.87(-2.65%)
Jan 22, 2008	33.11	33.83	31.97	32.87	4,417,102	-0.82(-2.43%)
Jan 21, 2008	34.42	34.89	32.59	33.69	5,550,347	+0.00(+0.00%)
Jan 18, 2008	34.42	34.89	32.59	33.69	5,550,347	+0.82(+2.49%)
Jan 17, 2008	33.86	34.33	32.71	32.87	4,083,215	-0.95(-2.81%)
Jan 16, 2008	33.75	34.40	33.26	33.82	5,534,009	-0.12(-0.35%)
Jan 15, 2008	34.16	34.50	33.86	33.94	4,502,973	-0.85(-2.44%)
Jan 14, 2008	34.65	35.43	34.43	34.79	3,305,588	+0.20(+0.58%)
Jan 11, 2008	35.25	35.52	34.44	34.59	4,613,448	-1.19(-3.33%)
Jan 10, 2008	34.79	36.02	34.45	35.78	5,102,973	+0.88(+2.52%)
Jan 09, 2008	35.94	36.35	34.04	34.90	7,397,124	-1.20(-3.32%)
Jan 08, 2008	36.69	37.40	36.04	36.10	3,435,356	-0.28(-0.77%)
Jan 07, 2008	37.38	37.68	36.04	36.38	4,637,503	-1.00(-2.68%)
Jan 04, 2008	38.30	38.41	37.25	37.38	3,104,391	-1.09(-2.83%)
Jan 03, 2008	38.15	38.95	38.08	38.47	3,041,170	+0.42(+1.10%)
Jan 02, 2008	38.50	38.85	37.57	38.05	4,702,689	+0.04(+0.11%)
Jan 01, 2008	37.63	38.42	37.63	38.01	0	+0.00(+0.00%)
Dec 31, 2007	37.63	38.42	37.63	38.01	2,743,652	+0.11(+0.29%)
Dec 28, 2007	38.19	38.19	37.40	37.90	1,777,858	+0.12(+0.32%)
Dec 27, 2007	38.20	38.42	37.61	37.78	1,365,667	-0.64(-1.67%)
Dec 26, 2007	37.83	38.46	37.69	38.42	1,221,209	+0.42(+1.11%)
Dec 24, 2007	37.95	38.24	37.81	38.00	656,131	+0.15(+0.40%)
Dec 21, 2007	38.05	38.22	37.45	37.85	3,826,034	+0.30(+0.80%)
Dec 20, 2007	37.51	37.75	37.00	37.55	2,552,082	+0.37(+1.00%)
Dec 19, 2007	36.84	37.64	36.81	37.18	2,222,216	+0.25(+0.68%)
Dec 18, 2007	37.92	38.04	36.14	36.93	3,565,685	-0.66(-1.76%)
Dec 17, 2007	38.28	38.28	37.17	37.59	2,435,107	-0.56(-1.47%)
Dec 14, 2007	37.90	38.86	37.74	38.15	1,880,872	+0.06(+0.16%)
Dec 13, 2007	37.83	38.49	37.54	38.09	2,357,182	+0.15(+0.40%)
Dec 12, 2007	38.10	38.52	37.49	37.94	3,251,074	+0.52(+1.39%)
Dec 11, 2007	39.00	39.11	37.35	37.42	2,843,397	-1.52(-3.90%)
Dec 10, 2007	38.80	39.20	38.45	38.94	1,760,746	+0.24(+0.62%)
Dec 07, 2007	38.65	38.99	38.21	38.70	2,002,597	+0.16(+0.42%)
Dec 06, 2007	37.99	38.60	37.82	38.54	2,588,002	+0.58(+1.53%)
Dec 05, 2007	37.43	38.04	37.08	37.96	2,303,730	+0.86(+2.32%)
Dec 04, 2007	36.42	37.26	36.23	37.10	2,781,407	+0.27(+0.73%)

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.