Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	32.68	32.68	31.60	31.74	3,241,388	-0.83(-2.54%)
Feb 28, 2008	33.16	33.48	32.40	32.56	2,984,842	-0.67(-2.01%)
Feb 27, 2008	33.57	33.72	32.95	33.23	3,571,138	-0.43(-1.26%)
Feb 26, 2008	31.85	34.11	31.85	33.66	5,855,424	+1.24(+3.83%)
Feb 25, 2008	32.43	32.45	31.82	32.42	2,767,749	+0.09(+0.26%)
Feb 22, 2008	32.10	32.39	31.74	32.33	3,017,650	+0.63(+1.98%)
Feb 21, 2008	32.10	32.27	31.47	31.70	5,745,990	+0.14(+0.43%)
Feb 20, 2008	31.51	31.91	30.56	31.57	6,697,186	-0.24(-0.75%)
Feb 19, 2008	32.34	32.87	31.69	31.81	4,927,699	+0.31(+0.98%)
Feb 18, 2008	31.62	31.86	31.16	31.50	0	+0.00(+0.00%)
Feb 15, 2008	31.62	31.86	31.16	31.50	3,424,608	-0.24(-0.74%)
Feb 14, 2008	31.91	32.84	31.47	31.74	4,842,299	-0.36(-1.12%)
Feb 13, 2008	32.60	32.91	31.78	32.09	4,574,936	-0.19(-0.59%)
Feb 12, 2008	31.86	32.96	31.65	32.28	7,046,313	+0.65(+2.04%)
Feb 11, 2008	29.97	31.66	29.77	31.64	6,269,397	+1.76(+5.89%)
Feb 08, 2008	30.12	30.12	29.41	29.88	6,108,524	-0.05(-0.16%)
Feb 07, 2008	30.37	30.51	29.56	29.93	6,719,522	-1.07(-3.44%)
Feb 06, 2008	31.71	32.06	30.80	30.99	5,313,774	-0.24(-0.78%)
Feb 05, 2008	32.56	32.56	31.24	31.24	3,158,770	-1.76(-5.34%)
Feb 04, 2008	34.20	34.30	32.76	33.00	2,681,436	-0.32(-0.97%)
Feb 01, 2008	32.57	33.41	31.86	33.32	4,403,684	+1.21(+3.78%)
Jan 31, 2008	30.93	32.28	30.75	32.11	6,868,932	-0.00(-0.01%)
Jan 30, 2008	32.98	33.43	31.35	32.11	6,720,657	-0.37(-1.14%)
Jan 29, 2008	32.86	33.05	31.91	32.49	5,187,299	+0.10(+0.32%)
Jan 28, 2008	32.46	32.69	31.63	32.38	4,776,318	-0.57(-1.74%)
Jan 25, 2008	33.65	34.03	32.62	32.95	5,490,043	-0.54(-1.61%)
Jan 24, 2008	32.87	33.72	32.49	33.49	5,355,604	+1.28(+3.96%)
Jan 23, 2008	32.29	32.56	29.75	32.21	9,728,561	-0.66(-2.00%)
Jan 22, 2008	31.21	34.34	30.17	32.87	7,782,630	-1.46(-4.26%)
Jan 21, 2008	33.31	34.61	32.99	34.33	0	+0.00(+0.00%)
Jan 18, 2008	33.31	34.61	32.99	34.33	8,156,115	+1.48(+4.51%)
Jan 17, 2008	33.80	35.69	32.66	32.85	6,591,456	-1.35(-3.96%)
Jan 16, 2008	34.81	35.58	33.07	34.21	7,458,207	-1.50(-4.20%)
Jan 15, 2008	37.91	37.91	35.56	35.71	5,722,035	-2.05(-5.43%)
Jan 14, 2008	38.17	38.17	37.23	37.76	2,421,438	+0.42(+1.13%)
Jan 11, 2008	37.34	37.87	36.95	37.34	2,037,710	-0.77(-2.03%)
Jan 10, 2008	37.04	38.51	36.36	38.11	3,455,911	+0.81(+2.17%)
Jan 09, 2008	36.88	37.99	36.21	37.30	3,786,095	+0.44(+1.20%)
Jan 08, 2008	37.61	37.88	36.82	36.86	2,760,982	-0.46(-1.23%)
Jan 07, 2008	36.94	37.88	36.72	37.32	3,305,381	+0.38(+1.04%)
Jan 04, 2008	38.47	39.14	36.74	36.94	3,463,360	-2.47(-6.27%)
Jan 03, 2008	39.38	39.62	38.39	39.41	3,044,322	+0.71(+1.83%)
Jan 02, 2008	39.82	40.91	38.16	38.70	2,878,978	-0.67(-1.69%)
Jan 01, 2008	39.35	39.90	38.82	39.37	0	+0.00(+0.00%)
Dec 31, 2007	39.35	39.90	38.82	39.37	1,778,350	-0.13(-0.32%)
Dec 28, 2007	39.25	39.83	38.79	39.49	2,857,940	+0.31(+0.80%)
Dec 27, 2007	38.51	39.35	37.52	39.18	3,267,628	+0.56(+1.44%)
Dec 26, 2007	38.29	38.99	37.23	38.62	1,240,519	+0.16(+0.42%)
Dec 24, 2007	37.82	38.67	37.36	38.46	987,133	+0.90(+2.39%)
Dec 21, 2007	37.37	37.67	37.13	37.56	2,380,272	+0.51(+1.39%)
Dec 20, 2007	37.52	37.52	36.38	37.05	3,076,432	+0.34(+0.93%)
Dec 19, 2007	35.85	36.93	35.39	36.71	3,448,725	+1.21(+3.42%)
Dec 18, 2007	35.80	36.16	35.02	35.49	3,710,146	+0.71(+2.03%)
Dec 17, 2007	35.94	37.10	34.75	34.79	4,207,685	-2.04(-5.53%)
Dec 14, 2007	36.52	36.85	35.75	36.82	3,393,441	+0.49(+1.34%)
Dec 13, 2007	35.81	36.93	35.51	36.34	3,499,184	-0.25(-0.69%)
Dec 12, 2007	37.32	38.07	36.07	36.59	4,665,058	+0.31(+0.86%)
Dec 11, 2007	38.99	38.99	36.06	36.28	5,193,738	-2.07(-5.41%)
Dec 10, 2007	37.23	38.73	37.13	38.35	6,428,879	+1.13(+3.04%)
Dec 07, 2007	37.77	38.28	36.82	37.22	2,867,412	-0.23(-0.62%)
Dec 06, 2007	38.23	38.23	36.33	37.45	3,566,659	-0.75(-1.95%)
Dec 05, 2007	37.22	38.46	36.71	38.19	4,285,806	+1.38(+3.75%)
Dec 04, 2007	35.58	37.23	34.94	36.81	4,931,503	+1.35(+3.79%)

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.