Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	28.96	29.64	28.93	29.18	1,826,967	-0.05(-0.17%)
Feb 28, 2008	28.95	29.46	28.94	29.23	1,267,818	-0.03(-0.10%)
Feb 27, 2008	29.03	29.72	29.03	29.26	1,041,300	-0.24(-0.81%)
Feb 26, 2008	29.48	29.76	28.97	29.50	1,862,684	-0.18(-0.61%)
Feb 25, 2008	29.49	29.80	28.91	29.68	1,500,860	+0.32(+1.09%)
Feb 22, 2008	28.59	29.36	28.15	29.36	1,414,453	+0.80(+2.80%)
Feb 21, 2008	30.00	30.13	28.56	28.56	1,275,534	-1.25(-4.19%)
Feb 20, 2008	28.38	29.82	28.38	29.81	1,379,042	+0.92(+3.18%)
Feb 19, 2008	29.67	30.00	28.85	28.89	1,279,132	-0.75(-2.53%)
Feb 18, 2008	28.50	29.74	28.50	29.64	0	+0.00(+0.00%)
Feb 15, 2008	28.50	29.74	28.50	29.64	1,020,700	+0.68(+2.35%)
Feb 14, 2008	29.80	30.00	28.93	28.96	1,003,752	-0.55(-1.86%)
Feb 13, 2008	29.31	29.64	28.32	29.51	1,438,005	+0.61(+2.11%)
Feb 12, 2008	28.46	29.65	28.05	28.90	1,650,915	-0.44(-1.50%)
Feb 11, 2008	30.00	30.13	29.15	29.34	1,436,756	-0.77(-2.56%)
Feb 08, 2008	29.93	31.00	29.65	30.11	2,712,027	-0.36(-1.18%)
Feb 07, 2008	29.07	30.48	28.85	30.47	1,413,894	+1.31(+4.49%)
Feb 06, 2008	29.55	29.76	28.75	29.16	1,464,807	+0.05(+0.17%)
Feb 05, 2008	30.50	30.50	29.05	29.11	1,791,705	-1.75(-5.67%)
Feb 04, 2008	31.38	31.38	30.50	30.86	2,058,803	-0.74(-2.34%)
Feb 01, 2008	30.27	31.84	29.90	31.60	1,859,226	+1.23(+4.05%)
Jan 31, 2008	30.22	30.59	29.68	30.37	2,308,578	+0.06(+0.20%)
Jan 30, 2008	31.01	33.00	30.18	30.31	1,651,858	-0.79(-2.54%)
Jan 29, 2008	32.50	32.92	30.86	31.10	1,533,681	-1.18(-3.66%)
Jan 28, 2008	32.21	32.34	30.54	32.28	1,982,004	+0.33(+1.03%)
Jan 25, 2008	32.66	33.14	31.77	31.95	1,325,217	-0.71(-2.17%)
Jan 24, 2008	33.71	33.94	32.12	32.66	1,466,960	-1.12(-3.32%)
Jan 23, 2008	30.40	33.92	30.40	33.78	2,482,077	+2.59(+8.30%)
Jan 22, 2008	28.27	31.36	27.66	31.19	2,141,320	+1.03(+3.42%)
Jan 21, 2008	30.80	31.17	29.62	30.16	0	+0.00(+0.00%)
Jan 18, 2008	30.80	31.17	29.62	30.16	1,663,951	-0.44(-1.44%)
Jan 17, 2008	30.77	31.35	30.43	30.60	1,291,100	-0.47(-1.51%)
Jan 16, 2008	30.56	31.50	30.54	31.07	1,600,470	+0.15(+0.49%)
Jan 15, 2008	31.16	31.72	30.45	30.92	1,395,869	-0.63(-2.00%)
Jan 14, 2008	31.13	32.00	30.63	31.55	1,208,000	+0.29(+0.93%)
Jan 11, 2008	30.54	31.72	30.30	31.26	1,687,934	+0.04(+0.13%)
Jan 10, 2008	29.67	31.78	29.05	31.22	2,454,958	+1.20(+4.00%)
Jan 09, 2008	29.48	30.17	28.19	30.02	2,672,859	+0.32(+1.08%)
Jan 08, 2008	30.80	31.56	29.67	29.70	1,900,565	-1.09(-3.54%)
Jan 07, 2008	31.17	31.17	30.11	30.79	2,052,860	-0.05(-0.16%)
Jan 04, 2008	32.37	32.52	30.71	30.84	2,476,300	-1.77(-5.43%)
Jan 03, 2008	34.15	34.41	32.51	32.61	1,649,411	-1.79(-5.20%)
Jan 02, 2008	34.44	35.14	33.83	34.40	1,422,553	-0.38(-1.09%)
Jan 01, 2008	34.00	34.78	33.95	34.78	1,348,200	+0.00(+0.00%)
Dec 31, 2007	34.00	34.78	33.95	34.78	1,348,200	+0.45(+1.31%)
Dec 28, 2007	34.04	34.85	33.95	34.33	1,326,145	+0.13(+0.38%)
Dec 27, 2007	34.25	34.63	33.87	34.20	1,315,348	-0.12(-0.35%)
Dec 26, 2007	34.08	34.50	33.75	34.32	1,098,220	+0.02(+0.06%)
Dec 24, 2007	32.51	34.56	32.31	34.30	700,700	+2.09(+6.49%)
Dec 21, 2007	31.79	32.50	31.45	32.21	1,494,997	+0.42(+1.32%)
Dec 20, 2007	30.91	31.79	30.78	31.79	1,473,416	+0.89(+2.88%)
Dec 19, 2007	30.11	31.22	29.90	30.90	1,875,593	+1.10(+3.69%)
Dec 18, 2007	30.40	30.74	29.30	29.80	1,600,626	-0.31(-1.03%)
Dec 17, 2007	31.40	31.52	30.02	30.11	1,377,800	-1.41(-4.47%)
Dec 14, 2007	32.05	32.90	31.49	31.52	1,269,894	-0.98(-3.02%)
Dec 13, 2007	32.81	32.81	31.85	32.50	1,756,805	-0.36(-1.10%)
Dec 12, 2007	33.97	34.44	32.50	32.86	1,083,569	-0.25(-0.76%)
Dec 11, 2007	34.83	35.24	33.10	33.11	1,149,576	-2.03(-5.78%)
Dec 10, 2007	34.40	35.17	34.28	35.14	1,293,138	+0.69(+2.00%)
Dec 07, 2007	34.73	34.73	34.14	34.45	1,459,160	+0.05(+0.15%)
Dec 06, 2007	32.50	34.54	32.50	34.40	888,500	+1.64(+5.01%)
Dec 05, 2007	31.64	32.88	31.64	32.76	975,540	+1.17(+3.70%)
Dec 04, 2007	32.70	32.70	31.47	31.59	1,034,600	-1.27(-3.86%)

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.