Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	27.94	28.00	26.94	27.12	55,245,316	-1.19(-4.22%)
Feb 28, 2008	29.35	29.37	28.28	28.31	54,870,460	-1.31(-4.44%)
Feb 27, 2008	28.73	29.68	28.43	29.63	57,808,284	+0.46(+1.58%)
Feb 26, 2008	29.17	29.71	28.96	29.17	37,457,036	-0.21(-0.70%)
Feb 25, 2008	28.97	29.66	28.53	29.37	41,845,788	+0.07(+0.23%)
Feb 22, 2008	28.73	29.37	27.96	29.31	45,646,312	+0.57(+2.00%)
Feb 21, 2008	28.78	29.15	28.17	28.73	49,284,012	-0.05(-0.19%)
Feb 20, 2008	28.27	28.91	27.92	28.79	45,194,032	+0.21(+0.75%)
Feb 19, 2008	29.05	29.39	28.13	28.57	38,690,076	-0.28(-0.97%)
Feb 18, 2008	28.29	28.85	28.03	28.85	0	+0.00(+0.00%)
Feb 15, 2008	28.29	28.85	28.03	28.85	43,524,364	+0.43(+1.50%)
Feb 14, 2008	29.39	29.42	28.33	28.43	46,736,476	-0.99(-3.38%)
Feb 13, 2008	29.05	29.47	28.69	29.42	39,771,568	+0.53(+1.82%)
Feb 12, 2008	29.13	29.65	28.52	28.89	40,760,892	-0.03(-0.09%)
Feb 11, 2008	29.28	29.35	28.57	28.92	38,783,156	-0.31(-1.07%)
Feb 08, 2008	29.99	29.99	28.86	29.23	39,059,384	-0.86(-2.86%)
Feb 07, 2008	28.95	30.41	28.85	30.09	55,187,836	+0.93(+3.18%)
Feb 06, 2008	29.53	29.85	28.87	29.17	40,881,264	-0.11(-0.39%)
Feb 05, 2008	30.05	30.34	29.25	29.28	58,525,724	-1.55(-5.04%)
Feb 04, 2008	31.91	32.12	30.71	30.84	42,434,900	-1.35(-4.21%)
Feb 01, 2008	31.53	32.49	31.29	32.19	73,195,176	+0.57(+1.79%)
Jan 31, 2008	30.96	32.15	30.59	31.62	83,197,400	+0.03(+0.11%)
Jan 30, 2008	31.42	32.88	30.90	31.59	102,445,968	-0.07(-0.21%)
Jan 29, 2008	30.65	31.89	29.85	31.66	84,109,528	+1.25(+4.13%)
Jan 28, 2008	29.21	30.43	28.95	30.40	44,460,596	+1.29(+4.42%)
Jan 25, 2008	30.47	30.58	28.83	29.11	57,294,976	-0.88(-2.94%)
Jan 24, 2008	30.58	30.70	29.53	29.99	78,038,152	-0.51(-1.66%)
Jan 23, 2008	26.95	30.79	26.69	30.50	115,622,744	+3.24(+11.89%)
Jan 22, 2008	25.12	28.02	25.12	27.26	85,706,424	+0.85(+3.21%)
Jan 21, 2008	26.85	27.13	25.70	26.41	0	+0.00(+0.00%)
Jan 18, 2008	26.85	27.13	25.70	26.41	77,822,896	-0.30(-1.12%)
Jan 17, 2008	27.73	27.81	26.55	26.71	59,430,976	-0.93(-3.36%)
Jan 16, 2008	26.99	28.45	26.83	27.64	94,706,792	+1.51(+5.77%)
Jan 15, 2008	27.17	27.17	25.92	26.13	67,816,552	-1.46(-5.30%)
Jan 14, 2008	27.53	27.85	27.09	27.59	34,200,900	+0.33(+1.22%)
Jan 11, 2008	27.27	28.09	26.95	27.26	56,240,384	-0.31(-1.14%)
Jan 10, 2008	26.53	28.11	26.22	27.57	62,751,332	+0.71(+2.66%)
Jan 09, 2008	26.41	26.91	25.71	26.86	50,283,348	+0.37(+1.41%)
Jan 08, 2008	27.66	27.74	26.30	26.49	50,432,976	-1.09(-3.97%)
Jan 07, 2008	27.42	27.74	26.79	27.58	38,448,324	+0.27(+1.00%)
Jan 04, 2008	27.63	27.89	27.11	27.31	38,782,804	-0.63(-2.27%)
Jan 03, 2008	28.25	28.45	27.86	27.94	25,709,186	-0.19(-0.69%)
Jan 02, 2008	29.05	29.21	28.02	28.13	33,159,662	-0.99(-3.39%)
Jan 01, 2008	28.73	29.45	28.55	29.12	0	+0.00(+0.00%)
Dec 31, 2007	28.73	29.45	28.55	29.12	24,524,294	+0.26(+0.90%)
Dec 28, 2007	29.48	29.53	28.57	28.86	25,222,540	-0.25(-0.87%)
Dec 27, 2007	29.75	29.82	29.03	29.11	24,781,408	-0.87(-2.89%)
Dec 26, 2007	29.83	30.01	29.51	29.98	21,852,266	+0.07(+0.25%)
Dec 24, 2007	29.45	30.09	29.45	29.91	11,511,193	+0.48(+1.63%)
Dec 21, 2007	29.30	29.47	28.91	29.43	39,528,648	+0.52(+1.80%)
Dec 20, 2007	29.57	29.71	28.72	28.91	40,692,028	-0.43(-1.48%)
Dec 19, 2007	29.29	30.09	29.13	29.34	31,924,882	+0.05(+0.18%)
Dec 18, 2007	29.87	29.99	28.77	29.29	37,810,408	-0.42(-1.41%)
Dec 17, 2007	29.90	30.36	29.59	29.71	29,927,052	-0.45(-1.48%)
Dec 14, 2007	30.18	30.55	29.81	30.15	41,447,652	-0.37(-1.22%)
Dec 13, 2007	30.58	30.86	29.84	30.53	61,865,220	-0.26(-0.85%)
Dec 12, 2007	31.38	31.88	30.14	30.79	66,498,692	+0.14(+0.46%)
Dec 11, 2007	31.43	32.04	30.36	30.65	57,642,396	-0.99(-3.12%)
Dec 10, 2007	31.22	31.94	31.06	31.64	35,058,996	+0.89(+2.91%)
Dec 07, 2007	30.83	31.23	30.59	30.74	22,913,420	-0.09(-0.28%)
Dec 06, 2007	29.94	30.86	29.71	30.83	28,675,346	+0.87(+2.92%)
Dec 05, 2007	29.71	30.15	29.31	29.95	30,919,666	+0.50(+1.70%)
Dec 04, 2007	29.57	30.08	29.35	29.45	28,952,024	-0.71(-2.34%)

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.