Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	34.84	35.92	32.44	32.62	10,471,686	-1.21(-3.58%)
Feb 28, 2008	32.69	33.95	32.69	33.83	8,271,330	+1.02(+3.11%)
Feb 27, 2008	33.35	34.06	32.62	32.80	6,458,452	-1.26(-3.70%)
Feb 26, 2008	33.74	34.42	32.19	34.06	9,494,768	+0.26(+0.77%)
Feb 25, 2008	30.90	33.82	30.90	33.80	12,888,046	+2.95(+9.54%)
Feb 22, 2008	30.45	30.95	29.88	30.86	6,358,478	+0.44(+1.45%)
Feb 21, 2008	32.08	32.08	30.32	30.42	6,058,510	-1.41(-4.43%)
Feb 20, 2008	30.96	32.12	30.65	31.83	4,115,746	+0.68(+2.18%)
Feb 19, 2008	30.66	31.91	30.66	31.15	5,986,472	+0.87(+2.87%)
Feb 18, 2008	30.70	30.83	29.11	30.28	0	+0.00(+0.00%)
Feb 15, 2008	30.70	30.83	29.11	30.28	6,330,016	-0.61(-1.99%)
Feb 14, 2008	31.76	32.22	30.81	30.89	6,369,790	-0.80(-2.54%)
Feb 13, 2008	30.68	31.89	30.68	31.70	6,010,028	+1.21(+3.99%)
Feb 12, 2008	31.04	31.48	29.75	30.48	9,737,558	-0.45(-1.45%)
Feb 11, 2008	29.04	31.00	29.04	30.93	7,386,714	+1.90(+6.54%)
Feb 08, 2008	27.02	29.12	27.02	29.04	5,947,290	+1.90(+7.00%)
Feb 07, 2008	26.44	27.25	25.77	27.14	4,875,208	+0.59(+2.20%)
Feb 06, 2008	27.90	27.91	26.54	26.55	3,769,606	-0.56(-2.08%)
Feb 05, 2008	28.12	28.34	27.11	27.11	4,136,264	-1.47(-5.14%)
Feb 04, 2008	27.80	28.94	27.79	28.59	3,784,134	+0.53(+1.89%)
Feb 01, 2008	28.00	28.55	27.41	28.05	5,804,890	+0.00(+0.02%)
Jan 31, 2008	26.64	28.12	26.15	28.05	6,541,166	+1.07(+3.99%)
Jan 30, 2008	26.45	27.48	26.35	26.98	4,192,024	+0.30(+1.14%)
Jan 29, 2008	26.68	27.19	26.14	26.67	3,908,246	+0.22(+0.83%)
Jan 28, 2008	25.48	26.48	25.05	26.45	4,160,600	+0.93(+3.62%)
Jan 25, 2008	26.09	26.71	25.30	25.52	3,979,238	-0.33(-1.26%)
Jan 24, 2008	25.70	26.04	25.13	25.85	7,650,178	+0.39(+1.53%)
Jan 23, 2008	25.00	25.80	23.77	25.46	9,030,110	+0.05(+0.20%)
Jan 22, 2008	24.33	25.50	23.91	25.41	5,822,172	-0.01(-0.04%)
Jan 21, 2008	24.87	25.61	24.20	25.42	0	+0.00(+0.00%)
Jan 18, 2008	24.87	25.61	24.20	25.42	7,762,768	+0.60(+2.42%)
Jan 17, 2008	26.64	26.98	24.70	24.82	7,460,754	-1.77(-6.64%)
Jan 16, 2008	28.29	28.29	25.70	26.59	7,825,996	-1.76(-6.21%)
Jan 15, 2008	29.68	29.68	28.32	28.34	5,295,994	-1.67(-5.55%)
Jan 14, 2008	29.55	30.09	29.38	30.01	5,465,850	+1.02(+3.52%)
Jan 11, 2008	29.23	29.79	28.93	28.99	6,238,238	-0.54(-1.81%)
Jan 10, 2008	28.72	29.55	28.32	29.52	5,238,944	+0.73(+2.54%)
Jan 09, 2008	27.78	29.23	27.71	28.80	6,044,340	+0.81(+2.89%)
Jan 08, 2008	28.11	28.57	27.84	27.98	7,034,906	+0.03(+0.11%)
Jan 07, 2008	28.31	28.71	27.42	27.95	5,167,098	-0.36(-1.25%)
Jan 04, 2008	29.34	29.57	28.12	28.31	5,772,740	-1.26(-4.24%)
Jan 03, 2008	29.50	29.61	29.00	29.57	4,007,116	+0.26(+0.89%)
Jan 02, 2008	28.00	29.32	27.90	29.30	8,891,296	+1.45(+5.19%)
Jan 01, 2008	27.86	28.36	27.75	27.86	0	+0.00(+0.00%)
Dec 31, 2007	27.86	28.36	27.77	27.86	1,738,780	+0.11(+0.38%)
Dec 28, 2007	27.70	28.13	27.34	27.75	2,212,424	-0.04(-0.14%)
Dec 27, 2007	28.23	28.34	27.68	27.80	2,137,258	-0.43(-1.54%)
Dec 26, 2007	28.18	28.30	27.86	28.23	1,897,174	+0.21(+0.73%)
Dec 24, 2007	28.41	28.50	27.92	28.02	1,012,254	-0.24(-0.85%)
Dec 21, 2007	27.73	28.27	27.50	28.27	3,851,200	+0.69(+2.50%)
Dec 20, 2007	27.09	27.69	26.92	27.57	3,873,890	+0.73(+2.72%)
Dec 19, 2007	25.68	27.42	25.59	26.84	5,171,852	+1.05(+4.09%)
Dec 18, 2007	25.59	26.41	25.59	25.79	3,729,862	+0.38(+1.52%)
Dec 17, 2007	26.07	26.18	25.26	25.41	2,652,000	-0.73(-2.81%)
Dec 14, 2007	26.41	26.52	26.09	26.14	2,224,268	-0.54(-2.01%)
Dec 13, 2007	27.00	27.10	26.18	26.68	3,233,064	-0.50(-1.86%)
Dec 12, 2007	27.03	27.64	26.87	27.18	2,734,324	+0.70(+2.66%)
Dec 11, 2007	26.95	27.50	26.44	26.48	4,016,106	-0.36(-1.34%)
Dec 10, 2007	27.32	27.52	26.56	26.84	2,562,100	-0.36(-1.31%)
Dec 07, 2007	27.11	27.25	26.73	27.19	2,190,698	+0.20(+0.74%)
Dec 06, 2007	26.39	27.21	26.16	26.99	2,966,800	+0.61(+2.33%)
Dec 05, 2007	25.50	26.67	25.45	26.38	3,766,400	+0.89(+3.47%)
Dec 04, 2007	24.70	25.66	24.68	25.49	3,606,956	+0.53(+2.12%)

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.