Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.54	31.54	30.27	30.53	2,361,491	-1.14(-3.59%)
Feb 28, 2008	32.82	32.82	31.66	31.66	4,156,615	-1.17(-3.56%)
Feb 27, 2008	32.62	33.29	32.19	32.83	2,774,925	-0.09(-0.27%)
Feb 26, 2008	32.29	33.12	32.21	32.92	4,288,266	+0.30(+0.92%)
Feb 25, 2008	32.47	32.78	31.65	32.62	5,294,060	+0.16(+0.48%)
Feb 22, 2008	32.12	32.47	31.18	32.47	5,041,171	+0.65(+2.05%)
Feb 21, 2008	32.65	32.77	31.72	31.81	3,564,647	-0.50(-1.55%)
Feb 20, 2008	31.77	32.65	31.46	32.32	11,090,831	+0.51(+1.60%)
Feb 19, 2008	33.32	33.32	31.65	31.81	10,178,087	-0.54(-1.67%)
Feb 18, 2008	31.96	32.36	31.53	32.35	0	+0.00(+0.00%)
Feb 15, 2008	31.96	32.36	31.53	32.35	1,787,780	+0.22(+0.68%)
Feb 14, 2008	32.83	32.91	32.02	32.13	5,081,995	-0.78(-2.36%)
Feb 13, 2008	33.01	33.21	32.10	32.91	3,217,680	+0.25(+0.76%)
Feb 12, 2008	32.42	33.16	32.16	32.66	1,680,499	+0.59(+1.84%)
Feb 11, 2008	32.44	32.53	31.80	32.07	3,673,109	-0.41(-1.27%)
Feb 08, 2008	33.06	33.21	32.00	32.48	5,016,019	-0.83(-2.49%)
Feb 07, 2008	32.55	33.54	32.32	33.31	4,309,495	+0.69(+2.11%)
Feb 06, 2008	33.07	33.42	32.35	32.62	3,477,166	-0.24(-0.73%)
Feb 05, 2008	33.34	33.60	32.73	32.86	5,042,582	-1.09(-3.22%)
Feb 04, 2008	35.17	35.17	33.86	33.95	2,798,720	-1.47(-4.14%)
Feb 01, 2008	34.75	35.62	34.71	35.42	4,721,159	+0.59(+1.70%)
Jan 31, 2008	33.03	35.10	32.64	34.83	6,260,577	+1.38(+4.14%)
Jan 30, 2008	33.74	34.84	33.22	33.45	4,177,720	-0.18(-0.53%)
Jan 29, 2008	33.56	33.83	32.75	33.62	3,548,409	+0.58(+1.77%)
Jan 28, 2008	31.96	33.04	31.40	33.04	3,509,725	+1.20(+3.78%)
Jan 25, 2008	32.93	33.27	31.45	31.84	3,040,908	-0.69(-2.12%)
Jan 24, 2008	32.39	32.74	31.86	32.52	8,784,120	+0.68(+2.14%)
Jan 23, 2008	28.96	32.43	28.55	31.84	10,737,570	+2.21(+7.45%)
Jan 22, 2008	26.96	30.42	26.96	29.64	14,284,286	+1.04(+3.64%)
Jan 21, 2008	29.42	29.42	28.13	28.60	0	+0.00(+0.00%)
Jan 18, 2008	29.42	29.42	28.13	28.60	10,161,199	-0.49(-1.70%)
Jan 17, 2008	30.56	30.56	28.93	29.09	3,727,713	-1.37(-4.49%)
Jan 16, 2008	29.79	31.03	29.77	30.46	3,354,694	+0.66(+2.21%)
Jan 15, 2008	30.40	30.42	29.60	29.80	3,149,881	-1.26(-4.07%)
Jan 14, 2008	31.18	31.18	30.59	31.07	1,086,478	-0.01(-0.02%)
Jan 11, 2008	30.66	31.63	30.28	31.07	4,213,721	+0.33(+1.07%)
Jan 10, 2008	29.93	31.40	29.49	30.74	2,968,203	+0.46(+1.51%)
Jan 09, 2008	29.59	30.29	28.93	30.29	2,186,869	+0.66(+2.22%)
Jan 08, 2008	31.17	31.22	29.61	29.63	2,274,770	-1.31(-4.23%)
Jan 07, 2008	30.89	31.35	30.33	30.94	2,317,256	+0.28(+0.93%)
Jan 04, 2008	31.37	31.37	30.57	30.65	1,872,683	-1.08(-3.40%)
Jan 03, 2008	32.14	32.14	31.69	31.73	788,873	-0.13(-0.40%)
Jan 02, 2008	32.67	32.70	31.71	31.86	2,577,620	-0.73(-2.23%)
Jan 01, 2008	32.41	32.95	32.09	32.58	1,168,446	+0.00(+0.00%)
Dec 31, 2007	32.41	32.95	32.09	32.58	1,168,446	+0.07(+0.21%)
Dec 28, 2007	32.92	32.98	32.31	32.52	833,915	-0.06(-0.18%)
Dec 27, 2007	33.32	33.32	32.57	32.58	829,563	-0.79(-2.35%)
Dec 26, 2007	33.40	33.45	33.13	33.36	898,539	-0.20(-0.60%)
Dec 24, 2007	33.36	33.70	33.31	33.56	754,432	+0.49(+1.47%)
Dec 21, 2007	32.93	33.14	32.32	33.08	2,825,023	+0.22(+0.66%)
Dec 20, 2007	33.43	33.43	32.35	32.86	2,302,472	-0.18(-0.54%)
Dec 19, 2007	33.13	33.62	32.79	33.04	1,674,663	-0.32(-0.96%)
Dec 18, 2007	33.43	33.43	32.41	33.36	1,865,293	+0.26(+0.79%)
Dec 17, 2007	33.16	33.67	32.85	33.10	2,579,347	-0.31(-0.92%)
Dec 14, 2007	33.81	34.22	33.30	33.41	1,918,793	-0.73(-2.15%)
Dec 13, 2007	33.96	34.17	33.30	34.14	2,236,187	-0.16(-0.48%)
Dec 12, 2007	35.94	36.77	33.58	34.31	2,517,449	-0.60(-1.71%)
Dec 11, 2007	36.82	36.87	34.68	34.90	2,055,366	-1.85(-5.03%)
Dec 10, 2007	36.09	36.96	35.90	36.75	1,562,179	+1.02(+2.85%)
Dec 07, 2007	36.50	36.52	35.73	35.73	761,422	-0.58(-1.61%)
Dec 06, 2007	35.77	36.34	35.34	36.32	3,705,664	+0.76(+2.12%)
Dec 05, 2007	35.60	35.73	35.10	35.56	1,692,355	+0.49(+1.39%)
Dec 04, 2007	35.59	35.59	34.90	35.08	3,599,140	-0.58(-1.62%)

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.