Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	26.88	27.08	25.72	25.83	2,195,736	-1.28(-4.72%)
Feb 28, 2008	26.13	27.21	26.13	27.11	2,475,278	+0.82(+3.11%)
Feb 27, 2008	26.64	26.64	26.19	26.29	1,961,297	-0.51(-1.91%)
Feb 26, 2008	26.81	27.10	26.18	26.81	2,468,379	-0.05(-0.17%)
Feb 25, 2008	25.23	27.11	25.23	26.85	5,069,348	+1.65(+6.56%)
Feb 22, 2008	24.96	25.29	24.32	25.20	1,634,766	+0.24(+0.97%)
Feb 21, 2008	25.97	25.97	24.72	24.96	2,907,645	-0.88(-3.39%)
Feb 20, 2008	25.07	26.09	25.00	25.83	3,789,176	+0.70(+2.77%)
Feb 19, 2008	24.47	25.35	24.46	25.14	2,184,977	+0.96(+3.98%)
Feb 18, 2008	24.37	24.62	23.64	24.17	0	+0.00(+0.00%)
Feb 15, 2008	24.37	24.62	23.64	24.17	1,458,453	-0.28(-1.13%)
Feb 14, 2008	24.87	25.12	24.32	24.45	1,975,664	-0.34(-1.37%)
Feb 13, 2008	24.52	24.86	24.10	24.79	2,158,750	+0.51(+2.09%)
Feb 12, 2008	24.55	24.95	24.08	24.28	2,641,408	-0.10(-0.40%)
Feb 11, 2008	23.86	24.45	23.53	24.38	2,225,352	+0.57(+2.40%)
Feb 08, 2008	23.15	23.87	23.07	23.81	2,537,686	+0.66(+2.84%)
Feb 07, 2008	22.40	23.19	22.06	23.15	2,124,884	+0.68(+3.03%)
Feb 06, 2008	23.07	23.16	22.40	22.47	2,255,355	-0.13(-0.59%)
Feb 05, 2008	23.25	23.51	22.60	22.61	1,937,363	-1.24(-5.20%)
Feb 04, 2008	23.14	24.25	23.14	23.84	4,134,658	+0.61(+2.63%)
Feb 01, 2008	22.68	23.38	22.51	23.23	2,371,423	+0.57(+2.52%)
Jan 31, 2008	21.10	23.12	21.10	22.66	5,001,265	+1.05(+4.85%)
Jan 30, 2008	21.78	22.14	21.35	21.61	2,105,910	-0.15(-0.69%)
Jan 29, 2008	22.02	22.27	21.39	21.76	2,042,832	-0.02(-0.11%)
Jan 28, 2008	20.58	21.80	20.58	21.79	2,204,714	+1.18(+5.70%)
Jan 25, 2008	20.76	21.38	20.46	20.61	1,860,865	+0.04(+0.20%)
Jan 24, 2008	20.46	20.84	20.18	20.57	2,458,853	+0.44(+2.18%)
Jan 23, 2008	19.36	20.18	18.94	20.13	2,515,076	+0.12(+0.58%)
Jan 22, 2008	19.32	20.31	18.99	20.02	2,785,285	-0.42(-2.06%)
Jan 21, 2008	20.62	20.62	19.79	20.44	0	+0.00(+0.00%)
Jan 18, 2008	20.62	20.62	19.79	20.44	2,521,193	-0.15(-0.73%)
Jan 17, 2008	21.19	21.75	20.46	20.59	2,843,727	-0.51(-2.40%)
Jan 16, 2008	22.02	22.21	21.09	21.10	3,730,411	-1.32(-5.89%)
Jan 15, 2008	22.69	22.69	22.34	22.42	2,303,196	-0.51(-2.24%)
Jan 14, 2008	22.16	23.02	22.09	22.93	1,732,263	+1.06(+4.85%)
Jan 11, 2008	21.72	22.42	21.60	21.87	2,057,482	+0.01(+0.03%)
Jan 10, 2008	21.67	21.97	21.33	21.86	2,342,180	-0.24(-1.07%)
Jan 09, 2008	22.06	22.22	21.46	22.10	2,151,894	+0.09(+0.39%)
Jan 08, 2008	22.96	23.06	21.98	22.01	2,554,358	-0.82(-3.58%)
Jan 07, 2008	23.35	23.35	22.49	22.83	2,027,547	-0.28(-1.22%)
Jan 04, 2008	23.33	23.42	22.87	23.11	2,051,158	-0.48(-2.03%)
Jan 03, 2008	24.44	24.44	23.59	23.59	2,195,632	-0.70(-2.87%)
Jan 02, 2008	23.11	24.40	23.11	24.29	2,802,582	+1.20(+5.19%)
Jan 01, 2008	23.23	23.24	22.84	23.09	0	+0.00(+0.00%)
Dec 31, 2007	23.23	23.24	22.84	23.09	891,962	-0.12(-0.52%)
Dec 28, 2007	23.25	23.40	22.93	23.21	841,338	+0.24(+1.03%)
Dec 27, 2007	23.15	23.15	22.88	22.97	1,291,123	-0.23(-0.99%)
Dec 26, 2007	23.04	23.23	22.85	23.21	3,003,067	+0.25(+1.08%)
Dec 24, 2007	22.48	22.97	22.47	22.96	579,688	+0.48(+2.13%)
Dec 21, 2007	22.47	22.59	22.27	22.48	2,406,625	+0.26(+1.19%)
Dec 20, 2007	21.42	22.24	21.42	22.21	2,572,402	+0.90(+4.22%)
Dec 19, 2007	21.09	21.61	20.98	21.32	1,941,684	+0.22(+1.04%)
Dec 18, 2007	20.92	21.26	20.68	21.10	1,677,986	+0.32(+1.55%)
Dec 17, 2007	20.99	20.99	20.15	20.77	2,248,473	-0.18(-0.85%)
Dec 14, 2007	21.69	21.69	20.86	20.95	2,144,288	-0.69(-3.19%)
Dec 13, 2007	21.72	21.86	21.37	21.64	1,776,265	-0.22(-1.03%)
Dec 12, 2007	21.66	22.07	21.56	21.87	2,595,096	+0.66(+3.10%)
Dec 11, 2007	21.56	21.88	21.10	21.21	2,976,651	-0.25(-1.15%)
Dec 10, 2007	21.07	21.63	21.07	21.46	2,210,527	+0.47(+2.22%)
Dec 07, 2007	21.05	21.28	20.85	20.99	1,419,541	+0.02(+0.11%)
Dec 06, 2007	20.58	21.09	20.43	20.97	1,326,776	+0.54(+2.62%)
Dec 05, 2007	20.40	20.79	20.19	20.43	1,657,912	+0.16(+0.77%)
Dec 04, 2007	20.08	20.38	20.08	20.28	1,676,585	+0.01(+0.03%)

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.