Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.43	31.46	30.29	30.44	51,836,156	-1.29(-4.06%)
Feb 28, 2008	32.63	32.74	31.68	31.73	45,620,108	-1.12(-3.40%)
Feb 27, 2008	32.44	33.13	32.32	32.85	38,782,532	+0.12(+0.37%)
Feb 26, 2008	32.72	33.11	32.43	32.73	39,864,096	-0.17(-0.51%)
Feb 25, 2008	32.38	32.97	31.96	32.90	39,123,208	+0.26(+0.80%)
Feb 22, 2008	32.41	32.67	31.43	32.64	44,062,408	+0.30(+0.92%)
Feb 21, 2008	32.97	33.33	32.18	32.34	47,199,004	-0.58(-1.77%)
Feb 20, 2008	32.33	33.10	32.09	32.92	50,190,956	+0.23(+0.70%)
Feb 19, 2008	33.08	33.17	32.44	32.69	42,911,424	-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	66,937,908	+0.35(+1.09%)
Feb 14, 2008	33.25	33.40	32.28	32.36	48,740,840	-0.83(-2.52%)
Feb 13, 2008	32.99	33.32	32.57	33.19	43,591,476	+0.39(+1.19%)
Feb 12, 2008	32.49	33.19	32.31	32.80	52,211,036	+0.52(+1.61%)
Feb 11, 2008	32.78	32.78	31.92	32.28	47,402,296	-0.02(-0.05%)
Feb 08, 2008	33.11	33.20	31.83	32.30	58,338,712	-0.93(-2.79%)
Feb 07, 2008	32.31	33.56	32.08	33.23	62,417,376	+0.80(+2.46%)
Feb 06, 2008	32.72	33.19	32.34	32.43	49,171,200	-0.03(-0.09%)
Feb 05, 2008	32.96	33.24	32.41	32.46	72,757,408	-1.27(-3.77%)
Feb 04, 2008	34.28	34.35	33.63	33.73	47,385,656	-0.77(-2.22%)
Feb 01, 2008	33.80	34.54	33.76	34.50	78,595,464	+0.67(+1.99%)
Jan 31, 2008	32.01	34.09	31.69	33.82	104,912,920	+1.49(+4.60%)
Jan 30, 2008	32.05	33.47	31.59	32.34	93,413,056	+0.21(+0.64%)
Jan 29, 2008	31.92	32.27	31.41	32.13	70,765,320	+0.57(+1.80%)
Jan 28, 2008	30.21	31.56	30.00	31.56	61,678,760	+1.32(+4.36%)
Jan 25, 2008	30.74	31.07	30.02	30.25	101,378,960	-0.32(-1.05%)
Jan 24, 2008	31.03	31.25	29.76	30.57	143,339,136	-0.51(-1.65%)
Jan 23, 2008	28.22	31.41	28.04	31.08	122,085,712	+2.44(+8.51%)
Jan 22, 2008	25.37	29.86	25.37	28.64	112,144,576	+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	79,314,176	-0.72(-2.55%)
Jan 17, 2008	30.01	30.01	28.18	28.28	60,994,192	-1.36(-4.60%)
Jan 16, 2008	28.87	30.19	28.87	29.64	60,644,420	+0.62(+2.14%)
Jan 15, 2008	29.72	29.72	28.97	29.02	55,557,888	-1.03(-3.42%)
Jan 14, 2008	29.69	30.11	29.43	30.05	48,379,500	+0.55(+1.87%)
Jan 11, 2008	30.19	30.48	28.47	29.49	103,272,928	-0.61(-2.04%)
Jan 10, 2008	29.42	30.50	29.04	30.11	79,017,224	+0.43(+1.45%)
Jan 09, 2008	29.40	29.72	28.67	29.68	57,795,820	+0.25(+0.86%)
Jan 08, 2008	30.78	30.80	29.33	29.43	55,012,432	-1.14(-3.73%)
Jan 07, 2008	30.68	30.83	30.08	30.57	41,619,608	+0.04(+0.13%)
Jan 04, 2008	30.64	30.87	30.46	30.53	45,585,220	-0.34(-1.12%)
Jan 03, 2008	31.13	31.26	30.84	30.87	29,133,700	-0.20(-0.64%)
Jan 02, 2008	31.82	31.83	30.91	31.07	40,159,076	-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	32,193,454	+0.12(+0.39%)
Dec 28, 2007	31.95	32.09	31.29	31.49	30,659,278	-0.28(-0.87%)
Dec 27, 2007	32.18	32.20	31.66	31.76	25,173,054	-0.64(-1.99%)
Dec 26, 2007	32.24	32.42	31.98	32.41	20,162,548	+0.02(+0.05%)
Dec 24, 2007	31.97	32.69	31.97	32.39	16,606,505	+0.28(+0.86%)
Dec 21, 2007	32.03	32.23	31.46	32.11	55,867,020	+0.39(+1.23%)
Dec 20, 2007	32.06	32.18	31.28	31.72	37,595,168	-0.14(-0.43%)
Dec 19, 2007	31.93	32.64	31.78	31.86	34,977,020	+0.07(+0.22%)
Dec 18, 2007	32.28	32.33	31.24	31.79	45,242,528	-0.15(-0.48%)
Dec 17, 2007	32.18	32.33	31.61	31.95	51,439,408	-0.35(-1.09%)
Dec 14, 2007	32.50	33.13	32.26	32.30	43,110,708	-0.68(-2.07%)
Dec 13, 2007	32.84	33.05	32.18	32.98	49,024,696	-0.29(-0.87%)
Dec 12, 2007	34.43	34.96	32.57	33.27	81,744,216	-0.93(-2.73%)
Dec 11, 2007	35.64	36.01	34.09	34.21	44,379,704	-1.52(-4.27%)
Dec 10, 2007	34.86	35.84	34.79	35.73	39,870,736	+0.97(+2.80%)
Dec 07, 2007	35.24	35.55	34.73	34.76	31,232,054	-0.45(-1.28%)
Dec 06, 2007	34.62	35.23	34.41	35.21	28,418,430	+0.56(+1.61%)
Dec 05, 2007	34.10	34.69	33.98	34.65	38,177,772	+0.40(+1.16%)
Dec 04, 2007	34.47	34.49	34.07	34.25	31,660,472	-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.