Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.90	32.40	30.99	32.27	24,545,290	-0.01(-0.02%)
Feb 28, 2008	32.83	32.96	32.25	32.27	14,457,061	-0.76(-2.30%)
Feb 27, 2008	33.25	33.42	32.98	33.03	15,960,801	-0.86(-2.55%)
Feb 26, 2008	33.23	34.17	32.98	33.90	11,985,082	+0.76(+2.29%)
Feb 25, 2008	33.05	33.33	32.65	33.14	10,040,008	+0.23(+0.69%)
Feb 22, 2008	33.66	33.66	32.62	32.91	10,847,854	-0.22(-0.66%)
Feb 21, 2008	33.73	33.73	32.98	33.13	16,369,607	-0.43(-1.29%)
Feb 20, 2008	33.10	33.74	33.02	33.56	14,187,942	+0.35(+1.05%)
Feb 19, 2008	33.44	33.77	33.20	33.22	12,334,619	+0.16(+0.47%)
Feb 18, 2008	32.96	33.12	32.79	33.06	12,421,991	+0.00(+0.00%)
Feb 15, 2008	32.96	33.12	32.79	33.06	12,421,324	-0.09(-0.28%)
Feb 14, 2008	33.61	33.67	33.11	33.15	9,708,798	-0.21(-0.62%)
Feb 13, 2008	32.96	33.49	32.83	33.36	12,602,459	+0.37(+1.12%)
Feb 12, 2008	32.93	33.47	32.89	32.99	10,833,358	+0.11(+0.34%)
Feb 11, 2008	32.63	33.09	32.61	32.88	12,694,664	-0.13(-0.39%)
Feb 08, 2008	32.80	33.44	32.77	33.00	17,357,904	-0.12(-0.36%)
Feb 07, 2008	32.85	33.35	32.68	33.13	12,911,904	+0.14(+0.43%)
Feb 06, 2008	33.28	33.44	32.83	32.98	11,086,377	+0.16(+0.48%)
Feb 05, 2008	32.91	33.34	32.76	32.83	13,003,909	-0.62(-1.84%)
Feb 04, 2008	33.60	33.84	33.42	33.44	9,775,674	-0.13(-0.38%)
Feb 01, 2008	32.83	33.64	32.72	33.57	14,230,930	+0.55(+1.65%)
Jan 31, 2008	33.35	33.38	32.81	33.03	20,587,344	-0.49(-1.46%)
Jan 30, 2008	33.95	34.04	33.49	33.52	12,763,533	-0.51(-1.50%)
Jan 29, 2008	34.02	34.17	33.68	34.03	13,479,464	+0.10(+0.29%)
Jan 28, 2008	33.83	34.27	33.68	33.93	21,267,098	-0.20(-0.58%)
Jan 25, 2008	33.83	34.67	33.66	34.12	34,638,452	+1.43(+4.38%)
Jan 24, 2008	31.30	32.70	31.19	32.69	23,954,534	+0.97(+3.06%)
Jan 23, 2008	31.57	32.18	31.14	31.72	26,625,718	-0.50(-1.54%)
Jan 22, 2008	32.13	33.08	32.11	32.22	23,014,340	-1.42(-4.21%)
Jan 21, 2008	33.62	34.04	33.27	33.64	20,903,146	+0.00(+0.00%)
Jan 18, 2008	33.62	34.04	33.27	33.64	20,895,522	+0.02(+0.06%)
Jan 17, 2008	33.56	34.25	33.36	33.61	14,349,093	-0.05(-0.15%)
Jan 16, 2008	33.71	34.20	33.56	33.66	16,722,024	+0.08(+0.23%)
Jan 15, 2008	33.78	34.34	33.55	33.59	12,416,276	-0.39(-1.15%)
Jan 14, 2008	33.75	34.27	33.59	33.98	10,244,758	+0.22(+0.65%)
Jan 11, 2008	33.54	34.03	33.50	33.76	12,810,282	+0.04(+0.13%)
Jan 10, 2008	33.63	33.87	33.38	33.71	12,442,143	-0.06(-0.19%)
Jan 09, 2008	33.03	34.03	32.79	33.78	17,002,376	+0.94(+2.85%)
Jan 08, 2008	32.41	33.99	32.15	32.84	29,589,242	+0.67(+2.07%)
Jan 07, 2008	31.69	32.44	31.58	32.18	12,032,118	+0.42(+1.32%)
Jan 04, 2008	32.81	32.81	31.62	31.76	14,544,792	-0.63(-1.95%)
Jan 03, 2008	32.91	33.39	32.08	32.39	16,894,880	-0.65(-1.95%)
Jan 02, 2008	33.03	33.35	32.79	33.03	11,192,997	+0.11(+0.34%)
Jan 01, 2008	33.20	33.23	32.76	32.92	10,193,790	+0.00(+0.00%)
Dec 31, 2007	33.20	33.23	32.76	32.92	10,098,558	-0.44(-1.32%)
Dec 28, 2007	33.49	33.57	33.25	33.36	7,562,870	-0.21(-0.63%)
Dec 27, 2007	33.48	33.85	33.39	33.57	8,944,629	-0.10(-0.29%)
Dec 26, 2007	33.70	33.93	33.38	33.67	9,588,562	-0.47(-1.37%)
Dec 24, 2007	33.64	34.20	33.35	34.14	9,447,090	+0.10(+0.29%)
Dec 21, 2007	33.91	34.13	33.72	34.04	22,191,182	+0.33(+0.97%)
Dec 20, 2007	33.51	33.83	33.34	33.71	17,294,940	+0.26(+0.78%)
Dec 19, 2007	33.30	33.53	33.20	33.45	18,119,270	-0.07(-0.21%)
Dec 18, 2007	33.19	33.81	33.17	33.52	15,343,119	+0.36(+1.09%)
Dec 17, 2007	34.04	34.12	33.11	33.16	21,174,762	-1.15(-3.35%)
Dec 14, 2007	34.84	35.00	34.20	34.31	16,213,339	-0.72(-2.06%)
Dec 13, 2007	35.20	35.39	34.81	35.03	12,270,664	-0.40(-1.14%)
Dec 12, 2007	35.67	35.98	35.10	35.44	13,011,590	+0.15(+0.43%)
Dec 11, 2007	36.10	36.10	35.16	35.29	16,328,481	-0.86(-2.38%)
Dec 10, 2007	36.01	36.15	35.17	36.15	26,896,174	-0.79(-2.13%)
Dec 07, 2007	38.37	38.41	36.88	36.93	27,092,548	-2.16(-5.53%)
Dec 06, 2007	38.73	39.12	38.24	39.09	8,610,799	+0.18(+0.47%)
Dec 05, 2007	38.92	39.17	38.48	38.91	14,035,887	-0.01(-0.04%)
Dec 04, 2007	38.85	39.36	38.70	38.92	10,492,034	-0.13(-0.33%)

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.