Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	23.28	23.48	22.84	22.92	1,491,841	-0.56(-2.39%)
Feb 28, 2008	24.06	24.06	23.48	23.48	1,130,734	-0.62(-2.57%)
Feb 27, 2008	24.28	24.56	23.93	24.10	1,090,493	-0.20(-0.82%)
Feb 26, 2008	24.00	24.43	23.73	24.30	1,867,225	+0.09(+0.37%)
Feb 25, 2008	23.49	24.24	23.10	24.21	1,856,867	+0.81(+3.46%)
Feb 22, 2008	22.80	23.40	22.51	23.40	1,385,294	+0.70(+3.08%)
Feb 21, 2008	23.56	23.73	22.66	22.70	1,441,174	-0.72(-3.07%)
Feb 20, 2008	22.90	23.46	22.73	23.42	1,286,562	+0.39(+1.69%)
Feb 19, 2008	23.85	24.00	22.92	23.03	1,216,053	-0.54(-2.29%)
Feb 18, 2008	23.10	23.63	22.88	23.57	0	+0.00(+0.00%)
Feb 15, 2008	23.10	23.63	22.88	23.57	1,981,466	+0.40(+1.73%)
Feb 14, 2008	23.75	23.87	23.06	23.17	1,921,189	-0.61(-2.57%)
Feb 13, 2008	23.51	23.91	22.98	23.78	1,618,121	+0.42(+1.80%)
Feb 12, 2008	23.24	23.49	22.80	23.36	1,698,993	+0.06(+0.26%)
Feb 11, 2008	23.48	23.52	22.84	23.30	1,451,628	-0.04(-0.17%)
Feb 08, 2008	23.72	23.88	23.19	23.34	2,240,906	-0.39(-1.64%)
Feb 07, 2008	22.99	23.75	22.90	23.73	2,502,004	+0.69(+2.99%)
Feb 06, 2008	23.20	24.05	22.63	23.04	2,668,178	+0.01(+0.04%)
Feb 05, 2008	23.58	23.88	22.96	23.03	1,951,926	-0.81(-3.40%)
Feb 04, 2008	24.47	24.49	23.34	23.84	2,078,885	-0.56(-2.30%)
Feb 01, 2008	23.82	24.43	23.15	24.40	2,584,346	+0.82(+3.48%)
Jan 31, 2008	23.70	23.86	22.75	23.58	4,066,658	-0.76(-3.12%)
Jan 30, 2008	25.21	25.57	24.20	24.34	2,551,026	-1.09(-4.29%)
Jan 29, 2008	25.21	25.50	24.69	25.43	2,329,827	+0.57(+2.29%)
Jan 28, 2008	23.56	24.88	23.35	24.86	1,740,382	+1.32(+5.61%)
Jan 25, 2008	23.68	24.25	23.30	23.54	2,361,332	+0.07(+0.30%)
Jan 24, 2008	23.78	24.15	22.95	23.47	2,695,016	-0.08(-0.34%)
Jan 23, 2008	21.55	23.81	21.17	23.55	4,644,145	+1.73(+7.93%)
Jan 22, 2008	20.50	22.12	20.50	21.82	2,927,980	+0.48(+2.25%)
Jan 21, 2008	22.18	22.28	21.00	21.34	0	+0.00(+0.00%)
Jan 18, 2008	22.18	22.28	21.00	21.34	2,338,936	-0.45(-2.07%)
Jan 17, 2008	22.02	22.40	21.72	21.79	2,372,950	-0.23(-1.04%)
Jan 16, 2008	21.20	22.57	21.19	22.02	2,819,126	+0.71(+3.33%)
Jan 15, 2008	21.65	21.65	21.20	21.31	1,922,134	-0.54(-2.47%)
Jan 14, 2008	22.18	22.39	21.41	21.85	1,814,966	-0.16(-0.73%)
Jan 11, 2008	21.89	22.62	21.45	22.01	2,086,236	-0.05(-0.23%)
Jan 10, 2008	22.24	22.59	21.56	22.06	4,091,249	-0.44(-1.96%)
Jan 09, 2008	22.47	22.77	21.45	22.50	3,153,933	-0.06(-0.27%)
Jan 08, 2008	24.00	24.38	22.49	22.56	2,061,001	-1.16(-4.89%)
Jan 07, 2008	23.53	23.81	22.79	23.72	2,443,457	+0.33(+1.41%)
Jan 04, 2008	24.20	24.20	23.29	23.39	2,036,205	-1.09(-4.45%)
Jan 03, 2008	25.81	25.87	24.44	24.48	1,444,336	-1.14(-4.45%)
Jan 02, 2008	25.49	26.01	25.14	25.62	1,597,278	-0.46(-1.76%)
Jan 01, 2008	25.91	26.28	25.71	26.08	0	+0.00(+0.00%)
Dec 31, 2007	25.91	26.28	25.71	26.08	1,458,659	-0.04(-0.15%)
Dec 28, 2007	26.36	26.50	25.93	26.12	1,129,630	-0.20(-0.76%)
Dec 27, 2007	26.74	27.04	26.26	26.32	1,449,105	-0.69(-2.55%)
Dec 26, 2007	27.39	27.39	26.80	27.01	1,394,600	-0.19(-0.70%)
Dec 24, 2007	26.63	27.22	26.59	27.20	662,432	+0.80(+3.03%)
Dec 21, 2007	26.35	26.58	26.09	26.40	2,406,230	+0.33(+1.27%)
Dec 20, 2007	25.99	26.15	25.61	26.07	2,044,200	+0.17(+0.66%)
Dec 19, 2007	25.24	25.98	24.93	25.90	1,831,217	+0.70(+2.78%)
Dec 18, 2007	24.94	25.33	24.25	25.20	1,874,401	+0.44(+1.78%)
Dec 17, 2007	25.14	25.19	24.44	24.76	1,905,910	-0.25(-1.00%)
Dec 14, 2007	25.99	26.10	24.98	25.01	2,023,100	-1.17(-4.47%)
Dec 13, 2007	26.31	26.73	25.94	26.18	1,615,429	-0.47(-1.76%)
Dec 12, 2007	27.42	27.83	26.27	26.65	2,142,800	-0.10(-0.37%)
Dec 11, 2007	28.10	28.41	26.68	26.75	1,622,840	-1.35(-4.80%)
Dec 10, 2007	28.05	28.31	27.67	28.10	1,291,096	+0.18(+0.64%)
Dec 07, 2007	27.69	28.40	27.68	27.92	2,000,651	+0.24(+0.87%)
Dec 06, 2007	26.89	27.76	26.66	27.68	1,428,750	+0.70(+2.59%)
Dec 05, 2007	26.02	26.99	25.76	26.98	1,842,601	+1.23(+4.78%)
Dec 04, 2007	26.41	26.48	25.68	25.75	1,394,426	-0.84(-3.16%)

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.