Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.96	32.14	30.97	31.12	953,321	-1.12(-3.46%)
Feb 28, 2008	32.55	32.93	31.81	32.24	564,794	-0.42(-1.28%)
Feb 27, 2008	32.62	33.30	32.45	32.66	680,856	-0.36(-1.09%)
Feb 26, 2008	32.91	33.16	32.37	33.02	958,562	+0.03(+0.10%)
Feb 25, 2008	31.42	33.10	31.26	32.98	889,384	+1.65(+5.26%)
Feb 22, 2008	32.23	32.35	31.00	31.34	1,931,026	-0.86(-2.68%)
Feb 21, 2008	33.14	33.17	32.08	32.20	584,149	-0.74(-2.24%)
Feb 20, 2008	32.53	33.01	32.01	32.93	1,000,978	+0.18(+0.55%)
Feb 19, 2008	32.98	33.28	32.58	32.75	785,575	+0.30(+0.94%)
Feb 18, 2008	32.06	32.54	31.70	32.45	0	+0.00(+0.00%)
Feb 15, 2008	32.06	32.54	31.70	32.45	814,941	+0.16(+0.48%)
Feb 14, 2008	32.61	33.02	32.11	32.29	813,614	-0.42(-1.28%)
Feb 13, 2008	32.93	32.93	32.52	32.71	1,291,006	+0.11(+0.35%)
Feb 12, 2008	31.53	33.23	31.53	32.60	2,186,522	+1.29(+4.11%)
Feb 11, 2008	31.13	31.50	30.59	31.31	1,014,888	+0.09(+0.29%)
Feb 08, 2008	31.15	31.30	30.83	31.22	1,586,807	+0.02(+0.05%)
Feb 07, 2008	30.80	31.26	30.11	31.20	1,619,589	+0.43(+1.41%)
Feb 06, 2008	31.34	31.34	30.35	30.77	1,395,036	+0.34(+1.11%)
Feb 05, 2008	31.78	31.78	30.24	30.43	1,664,641	-0.98(-3.13%)
Feb 04, 2008	30.65	31.99	30.23	31.42	2,408,544	+0.75(+2.46%)
Feb 01, 2008	29.68	30.75	29.53	30.66	1,291,583	+0.93(+3.12%)
Jan 31, 2008	28.82	30.26	28.55	29.74	1,572,367	+0.53(+1.83%)
Jan 30, 2008	30.16	30.30	29.15	29.20	2,698,679	+0.20(+0.68%)
Jan 29, 2008	29.92	30.34	27.67	29.01	6,198,043	-2.99(-9.33%)
Jan 28, 2008	30.35	32.22	30.20	31.99	2,839,013	+1.39(+4.56%)
Jan 25, 2008	28.42	30.99	28.42	30.60	2,675,273	+2.58(+9.22%)
Jan 24, 2008	27.87	28.32	27.49	28.01	3,496,006	+0.27(+0.98%)
Jan 23, 2008	27.44	27.94	26.56	27.74	1,495,081	-0.33(-1.17%)
Jan 22, 2008	26.86	28.46	26.24	28.07	1,227,779	+0.08(+0.29%)
Jan 21, 2008	28.45	28.57	27.55	27.99	0	+0.00(+0.00%)
Jan 18, 2008	28.45	28.57	27.55	27.99	1,605,133	-0.31(-1.10%)
Jan 17, 2008	29.55	29.65	27.64	28.30	2,159,236	-1.20(-4.06%)
Jan 16, 2008	30.09	30.20	29.48	29.50	1,474,112	-0.87(-2.86%)
Jan 15, 2008	30.55	30.83	30.05	30.37	1,039,754	-0.59(-1.91%)
Jan 14, 2008	30.88	31.15	30.63	30.96	1,033,171	+0.32(+1.04%)
Jan 11, 2008	31.00	31.17	30.35	30.64	744,133	-0.57(-1.81%)
Jan 10, 2008	30.42	31.57	30.01	31.20	1,260,103	+0.53(+1.71%)
Jan 09, 2008	31.57	31.66	29.87	30.68	1,622,575	-0.99(-3.13%)
Jan 08, 2008	32.79	32.86	31.48	31.67	1,054,261	-0.94(-2.87%)
Jan 07, 2008	32.50	33.49	32.22	32.61	1,026,172	+0.09(+0.28%)
Jan 04, 2008	32.69	33.10	32.45	32.52	951,492	-0.55(-1.66%)
Jan 03, 2008	33.39	33.49	32.80	33.07	987,263	-0.39(-1.15%)
Jan 02, 2008	33.75	33.75	33.29	33.45	541,942	-0.39(-1.14%)
Jan 01, 2008	34.55	34.63	33.82	33.84	0	+0.00(+0.00%)
Dec 31, 2007	34.55	34.63	33.82	33.84	519,450	-0.69(-2.00%)
Dec 28, 2007	34.51	35.65	34.15	34.53	766,558	+0.42(+1.23%)
Dec 27, 2007	34.78	34.85	33.87	34.11	545,904	-0.71(-2.05%)
Dec 26, 2007	35.03	35.06	34.47	34.82	286,240	-0.43(-1.21%)
Dec 24, 2007	34.68	35.32	34.38	35.25	206,390	+0.55(+1.58%)
Dec 21, 2007	34.19	35.01	34.18	34.70	881,151	+1.09(+3.25%)
Dec 20, 2007	33.62	33.82	33.13	33.61	584,306	+0.17(+0.52%)
Dec 19, 2007	33.33	33.78	33.16	33.44	496,196	-0.02(-0.05%)
Dec 18, 2007	33.86	34.01	32.98	33.45	876,397	-0.13(-0.39%)
Dec 17, 2007	34.31	34.35	33.55	33.58	775,823	-0.88(-2.55%)
Dec 14, 2007	34.32	34.92	34.19	34.46	737,909	-0.68(-1.94%)
Dec 13, 2007	34.90	35.37	34.59	35.14	750,344	-0.05(-0.14%)
Dec 12, 2007	35.84	36.36	34.66	35.19	835,802	-0.08(-0.23%)
Dec 11, 2007	36.42	36.43	35.22	35.27	722,305	-1.03(-2.82%)
Dec 10, 2007	36.35	36.66	35.40	36.30	806,909	+0.12(+0.34%)
Dec 07, 2007	36.15	36.43	35.70	36.17	678,662	+0.16(+0.46%)
Dec 06, 2007	35.72	36.37	35.47	36.01	1,478,243	+0.17(+0.48%)
Dec 05, 2007	37.09	37.11	35.35	35.84	1,594,923	-0.84(-2.30%)
Dec 04, 2007	36.43	36.99	36.17	36.68	1,548,111	-0.11(-0.29%)

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.