Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	21.55	21.55	20.97	21.04	24,198,610	-1.10(-4.99%)
Feb 28, 2008	22.24	22.35	21.95	22.14	18,496,264	-0.20(-0.92%)
Feb 27, 2008	21.97	22.58	21.97	22.35	17,426,996	+0.10(+0.45%)
Feb 26, 2008	21.62	22.39	21.62	22.25	25,924,786	+0.54(+2.50%)
Feb 25, 2008	21.44	21.75	21.33	21.70	18,017,380	+0.18(+0.84%)
Feb 22, 2008	21.32	21.52	20.97	21.52	14,347,587	+0.37(+1.74%)
Feb 21, 2008	21.52	21.70	21.11	21.16	19,085,940	-0.29(-1.36%)
Feb 20, 2008	21.01	21.55	20.86	21.45	17,133,004	+0.37(+1.77%)
Feb 19, 2008	21.52	21.53	20.97	21.07	19,897,308	-0.02(-0.11%)
Feb 18, 2008	21.00	21.14	20.79	21.10	0	+0.00(+0.00%)
Feb 15, 2008	21.00	21.14	20.79	21.10	15,162,265	-0.06(-0.30%)
Feb 14, 2008	21.78	21.81	21.02	21.16	26,505,772	-0.61(-2.79%)
Feb 13, 2008	21.56	21.83	21.32	21.77	24,017,810	+0.25(+1.14%)
Feb 12, 2008	21.54	21.97	21.38	21.52	28,657,868	+0.41(+1.97%)
Feb 11, 2008	20.77	21.20	20.55	21.11	21,873,422	+0.43(+2.06%)
Feb 08, 2008	20.30	20.76	20.30	20.68	27,789,782	+0.47(+2.34%)
Feb 07, 2008	19.81	20.45	19.78	20.21	27,396,302	-0.08(-0.37%)
Feb 06, 2008	20.48	20.71	20.19	20.29	26,341,770	+0.02(+0.11%)
Feb 05, 2008	20.90	20.99	20.23	20.26	33,556,680	-1.38(-6.40%)
Feb 04, 2008	21.86	21.90	21.53	21.65	16,976,482	-0.33(-1.52%)
Feb 01, 2008	21.68	22.05	21.52	21.98	27,036,730	+0.28(+1.29%)
Jan 31, 2008	20.55	21.72	20.48	21.70	41,134,052	+1.03(+5.00%)
Jan 30, 2008	20.43	21.16	20.28	20.66	34,513,116	+0.41(+2.05%)
Jan 29, 2008	20.03	20.33	19.79	20.25	25,989,652	+0.06(+0.29%)
Jan 28, 2008	20.05	20.33	19.90	20.19	26,790,780	-0.30(-1.48%)
Jan 25, 2008	21.28	21.38	20.42	20.50	53,546,840	-0.82(-3.84%)
Jan 24, 2008	20.21	21.38	20.14	21.31	87,702,304	+2.37(+12.49%)
Jan 23, 2008	17.67	19.12	17.31	18.95	99,618,448	+0.43(+2.30%)
Jan 22, 2008	17.56	18.66	17.24	18.52	37,139,596	-0.53(-2.76%)
Jan 21, 2008	19.46	19.62	18.83	19.05	0	+0.00(+0.00%)
Jan 18, 2008	19.46	19.62	18.83	19.05	34,076,304	-0.27(-1.39%)
Jan 17, 2008	19.93	20.06	19.11	19.32	36,780,008	-0.63(-3.13%)
Jan 16, 2008	20.29	20.56	19.68	19.94	35,407,432	-0.49(-2.40%)
Jan 15, 2008	20.82	20.84	20.24	20.43	22,426,060	-0.22(-1.05%)
Jan 14, 2008	20.82	20.88	20.50	20.65	26,655,434	+0.89(+4.49%)
Jan 11, 2008	20.31	20.48	19.60	19.76	40,051,268	-0.60(-2.93%)
Jan 10, 2008	19.78	20.50	19.65	20.36	38,607,276	+0.37(+1.87%)
Jan 09, 2008	19.98	20.07	19.32	19.98	39,733,364	-0.05(-0.23%)
Jan 08, 2008	20.73	21.08	19.99	20.03	32,370,004	-0.23(-1.15%)
Jan 07, 2008	21.11	21.17	19.98	20.26	33,193,094	-0.76(-3.61%)
Jan 04, 2008	21.73	21.73	20.88	21.02	27,899,708	-1.26(-5.66%)
Jan 03, 2008	22.25	22.34	21.85	22.28	17,513,660	+0.43(+1.98%)
Jan 02, 2008	22.40	22.42	21.68	21.85	20,523,512	-0.58(-2.58%)
Jan 01, 2008	22.55	22.61	22.27	22.43	0	+0.00(+0.00%)
Dec 31, 2007	22.55	22.61	22.27	22.43	9,891,102	-0.20(-0.90%)
Dec 28, 2007	22.89	22.93	22.59	22.63	15,427,547	+0.02(+0.10%)
Dec 27, 2007	23.00	23.01	22.51	22.61	18,107,594	-0.07(-0.31%)
Dec 26, 2007	22.44	22.69	22.20	22.68	9,799,296	+0.19(+0.83%)
Dec 24, 2007	22.73	22.75	22.43	22.49	5,916,574	-0.02(-0.08%)
Dec 21, 2007	22.48	22.77	22.44	22.51	25,008,118	+0.51(+2.34%)
Dec 20, 2007	21.60	22.15	21.60	22.00	27,144,712	+0.66(+3.09%)
Dec 19, 2007	21.31	21.57	21.17	21.34	18,210,854	+0.02(+0.11%)
Dec 18, 2007	21.22	21.41	20.68	21.31	22,692,596	+0.15(+0.69%)
Dec 17, 2007	21.56	21.61	21.10	21.17	22,566,878	-0.91(-4.10%)
Dec 14, 2007	22.06	22.38	21.99	22.07	15,549,628	-0.60(-2.65%)
Dec 13, 2007	22.70	22.87	22.27	22.67	17,182,080	-0.43(-1.87%)
Dec 12, 2007	23.42	23.48	23.00	23.11	18,413,140	+0.32(+1.38%)
Dec 11, 2007	23.53	23.56	22.65	22.79	15,000,234	-0.57(-2.43%)
Dec 10, 2007	23.36	23.54	23.25	23.36	10,341,241	+0.29(+1.24%)
Dec 07, 2007	23.05	23.17	22.79	23.07	17,099,086	+0.29(+1.26%)
Dec 06, 2007	22.83	22.86	22.40	22.79	25,213,150	+0.05(+0.23%)
Dec 05, 2007	22.84	23.21	22.61	22.73	24,957,572	-0.01(-0.03%)
Dec 04, 2007	22.85	22.87	22.53	22.74	31,930,556	-0.77(-3.28%)

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.