Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.78	31.88	30.91	31.10	2,053,151	-1.02(-3.16%)
Feb 28, 2008	32.13	32.40	31.98	32.12	2,281,102	-0.27(-0.83%)
Feb 27, 2008	32.07	32.59	31.94	32.38	2,469,627	+0.13(+0.40%)
Feb 26, 2008	31.78	32.30	31.51	32.25	2,154,877	+0.59(+1.87%)
Feb 25, 2008	31.86	31.93	31.12	31.66	2,214,967	+0.34(+1.10%)
Feb 22, 2008	31.26	31.44	30.62	31.32	2,162,461	+0.47(+1.51%)
Feb 21, 2008	31.46	31.54	30.76	30.85	2,222,698	-0.42(-1.35%)
Feb 20, 2008	30.60	31.37	30.30	31.28	2,024,019	+0.25(+0.80%)
Feb 19, 2008	31.22	31.50	30.89	31.03	2,019,345	+0.30(+0.97%)
Feb 18, 2008	30.24	30.73	30.11	30.73	0	+0.00(+0.00%)
Feb 15, 2008	30.24	30.73	30.11	30.73	1,221,111	+0.46(+1.53%)
Feb 14, 2008	31.04	31.04	30.27	30.27	2,528,389	-0.35(-1.14%)
Feb 13, 2008	30.61	30.73	30.01	30.62	2,280,236	+0.64(+2.13%)
Feb 12, 2008	29.95	30.64	29.85	29.98	4,391,534	+0.11(+0.37%)
Feb 11, 2008	29.31	29.87	28.99	29.87	2,302,001	+0.40(+1.36%)
Feb 08, 2008	29.42	29.60	29.04	29.47	3,461,217	-0.18(-0.62%)
Feb 07, 2008	28.99	29.86	28.76	29.65	3,564,953	+0.47(+1.60%)
Feb 06, 2008	29.80	30.09	29.04	29.18	4,153,095	-0.46(-1.54%)
Feb 05, 2008	30.54	30.54	29.37	29.64	2,603,988	-1.29(-4.16%)
Feb 04, 2008	31.16	31.21	30.79	30.93	4,181,081	-0.04(-0.12%)
Feb 01, 2008	30.45	30.97	30.28	30.96	4,059,492	+0.73(+2.42%)
Jan 31, 2008	29.20	30.40	28.91	30.23	4,852,485	+0.70(+2.37%)
Jan 30, 2008	29.58	30.60	29.38	29.53	4,687,567	-0.53(-1.77%)
Jan 29, 2008	30.17	30.27	29.67	30.06	2,560,864	+0.11(+0.38%)
Jan 28, 2008	29.31	30.27	28.92	29.95	2,581,520	+0.67(+2.28%)
Jan 25, 2008	30.48	30.57	29.20	29.28	5,864,876	-0.70(-2.34%)
Jan 24, 2008	29.55	30.18	29.34	29.98	5,255,204	+0.21(+0.71%)
Jan 23, 2008	28.17	29.78	27.26	29.77	5,648,899	+0.32(+1.08%)
Jan 22, 2008	28.34	30.00	28.00	29.45	7,917,324	-0.93(-3.06%)
Jan 21, 2008	30.32	30.77	29.69	30.38	0	+0.00(+0.00%)
Jan 18, 2008	30.32	30.77	29.69	30.38	6,170,392	+0.65(+2.19%)
Jan 17, 2008	30.64	31.16	29.48	29.73	4,936,110	-0.88(-2.86%)
Jan 16, 2008	31.38	31.46	29.98	30.61	5,238,750	-1.22(-3.84%)
Jan 15, 2008	32.80	32.80	31.64	31.83	2,983,471	-1.40(-4.22%)
Jan 14, 2008	33.25	33.32	32.90	33.23	1,902,725	+0.35(+1.08%)
Jan 11, 2008	33.26	33.26	32.58	32.88	3,545,457	-0.80(-2.37%)
Jan 10, 2008	33.10	33.96	32.78	33.67	3,829,042	+0.31(+0.93%)
Jan 09, 2008	32.94	33.48	32.60	33.37	2,706,270	+0.79(+2.43%)
Jan 08, 2008	33.11	33.74	32.43	32.58	2,926,083	-0.03(-0.08%)
Jan 07, 2008	32.50	32.79	32.07	32.60	2,865,469	+0.25(+0.79%)
Jan 04, 2008	33.00	33.20	32.09	32.35	4,141,187	-1.11(-3.30%)
Jan 03, 2008	33.36	33.48	33.15	33.45	2,251,610	+0.32(+0.96%)
Jan 02, 2008	33.21	33.76	32.70	33.13	2,283,052	-0.10(-0.29%)
Jan 01, 2008	33.83	33.92	33.23	33.23	1,630,374	+0.00(+0.00%)
Dec 31, 2007	33.83	33.92	33.23	33.23	1,630,374	-0.36(-1.06%)
Dec 28, 2007	33.79	2549	33.29	33.59	1,718,817	+0.13(+0.39%)
Dec 27, 2007	34.38	34.38	33.26	33.46	1,227,831	-0.71(-2.07%)
Dec 26, 2007	33.77	34.19	33.68	34.16	1,697,090	+0.25(+0.73%)
Dec 24, 2007	33.60	33.92	33.53	33.91	1,100,843	+0.00(+0.00%)
Dec 21, 2007	33.30	34.02	33.30	33.91	1,730,632	+0.88(+2.65%)
Dec 20, 2007	33.01	33.23	32.73	33.04	2,686,166	+0.11(+0.34%)
Dec 19, 2007	33.08	33.24	32.76	32.93	2,151,092	+0.14(+0.44%)
Dec 18, 2007	32.49	32.93	32.04	32.78	3,243,595	+0.84(+2.63%)
Dec 17, 2007	33.09	33.09	31.86	31.94	2,735,135	-1.52(-4.55%)
Dec 14, 2007	34.17	34.17	33.32	33.46	2,228,087	-0.96(-2.79%)
Dec 13, 2007	34.89	34.89	33.77	34.43	2,234,356	-0.63(-1.79%)
Dec 12, 2007	34.94	35.81	34.34	35.05	2,114,735	+0.98(+2.88%)
Dec 11, 2007	35.95	35.95	33.90	34.07	2,914,435	-1.48(-4.18%)
Dec 10, 2007	35.62	35.63	35.32	35.56	1,671,622	-0.02(-0.05%)
Dec 07, 2007	35.89	35.89	35.35	35.58	2,032,739	-0.22(-0.61%)
Dec 06, 2007	35.28	36.02	35.19	35.79	2,312,334	+0.32(+0.91%)
Dec 05, 2007	34.87	35.54	34.87	35.47	2,321,637	+1.28(+3.74%)
Dec 04, 2007	34.22	34.42	33.97	34.19	2,431,782	-0.06(-0.18%)

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.