Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.31	31.59	30.60	30.85	4,604,941	-0.14(-0.45%)
Feb 28, 2008	30.10	31.44	29.95	30.99	5,757,639	+0.45(+1.48%)
Feb 27, 2008	30.34	30.74	30.04	30.54	4,259,759	+0.17(+0.55%)
Feb 26, 2008	30.12	30.56	29.81	30.37	4,824,842	+0.34(+1.13%)
Feb 25, 2008	28.89	30.17	28.48	30.03	6,630,106	+1.30(+4.54%)
Feb 22, 2008	28.43	28.80	28.07	28.73	4,240,794	+0.86(+3.09%)
Feb 21, 2008	28.03	28.16	27.68	27.87	4,716,541	+0.65(+2.40%)
Feb 20, 2008	25.92	27.30	25.90	27.21	3,340,059	+1.03(+3.92%)
Feb 19, 2008	26.12	26.55	26.04	26.19	2,832,773	-0.01(-0.05%)
Feb 18, 2008	25.89	26.26	25.78	26.20	0	+0.00(+0.00%)
Feb 15, 2008	25.89	26.26	25.78	26.20	2,095,055	-0.06(-0.24%)
Feb 14, 2008	26.39	26.76	26.10	26.26	2,439,415	-0.11(-0.42%)
Feb 13, 2008	25.82	26.55	25.67	26.37	3,770,217	-0.15(-0.58%)
Feb 12, 2008	26.43	26.82	26.18	26.53	4,550,045	+0.54(+2.08%)
Feb 11, 2008	26.35	26.39	25.62	25.98	5,300,358	-0.25(-0.95%)
Feb 08, 2008	25.70	26.40	25.69	26.23	5,227,013	+0.35(+1.34%)
Feb 07, 2008	25.91	26.03	25.51	25.89	5,963,917	-0.61(-2.31%)
Feb 06, 2008	26.73	27.02	26.47	26.50	5,141,957	-0.98(-3.56%)
Feb 05, 2008	27.68	27.93	27.44	27.48	2,500,762	-1.15(-4.02%)
Feb 04, 2008	28.86	28.89	28.35	28.63	2,323,188	+0.22(+0.76%)
Feb 01, 2008	27.77	28.51	27.77	28.41	3,222,586	+0.67(+2.43%)
Jan 31, 2008	27.02	27.94	26.98	27.74	3,459,244	-0.31(-1.11%)
Jan 30, 2008	28.10	28.80	27.77	28.05	2,221,910	-0.79(-2.74%)
Jan 29, 2008	28.84	29.02	28.21	28.84	3,863,301	+1.35(+4.90%)
Jan 28, 2008	27.21	27.60	26.76	27.50	2,671,578	+1.14(+4.32%)
Jan 25, 2008	26.83	27.05	26.22	26.36	3,633,853	-0.29(-1.09%)
Jan 24, 2008	26.21	27.00	26.16	26.65	5,613,826	+0.60(+2.29%)
Jan 23, 2008	24.44	26.14	24.24	26.05	6,098,762	+0.63(+2.48%)
Jan 22, 2008	24.26	25.66	24.23	25.42	6,209,863	+0.08(+0.30%)
Jan 21, 2008	25.65	25.93	25.02	25.35	0	+0.00(+0.00%)
Jan 18, 2008	25.65	25.93	25.02	25.35	7,263,009	-0.03(-0.11%)
Jan 17, 2008	26.96	27.09	25.33	25.37	5,538,811	-1.53(-5.70%)
Jan 16, 2008	26.58	27.39	26.24	26.91	5,649,466	+0.08(+0.31%)
Jan 15, 2008	26.94	27.30	26.72	26.82	4,238,070	-1.80(-6.28%)
Jan 14, 2008	28.32	28.70	28.15	28.62	2,999,832	+1.30(+4.78%)
Jan 11, 2008	27.21	27.64	27.19	27.32	4,059,859	-0.68(-2.43%)
Jan 10, 2008	27.98	28.16	27.61	28.00	5,622,711	-0.64(-2.23%)
Jan 09, 2008	28.68	29.02	28.19	28.64	4,661,442	-0.21(-0.72%)
Jan 08, 2008	29.50	29.68	28.75	28.84	4,289,679	-0.12(-0.43%)
Jan 07, 2008	29.55	29.61	28.70	28.97	3,098,849	-1.02(-3.40%)
Jan 04, 2008	30.69	30.71	29.93	29.99	1,443,975	-1.14(-3.66%)
Jan 03, 2008	30.77	31.20	30.67	31.13	2,121,063	+0.32(+1.04%)
Jan 02, 2008	30.89	31.02	30.61	30.81	2,368,599	-0.24(-0.76%)
Jan 01, 2008	30.77	31.20	30.70	31.04	0	+0.00(+0.00%)
Dec 31, 2007	30.77	31.20	30.70	31.04	935,970	-0.03(-0.11%)
Dec 28, 2007	31.16	31.30	31.04	31.08	1,097,850	+0.23(+0.74%)
Dec 27, 2007	31.01	31.16	30.75	30.85	897,844	-0.28(-0.91%)
Dec 26, 2007	31.08	31.36	31.07	31.13	1,116,263	+0.02(+0.07%)
Dec 24, 2007	30.70	31.29	30.70	31.11	351,311	+0.18(+0.58%)
Dec 21, 2007	30.51	31.01	30.45	30.93	2,000,981	+0.69(+2.27%)
Dec 20, 2007	30.29	30.36	29.84	30.25	1,715,898	-0.01(-0.02%)
Dec 19, 2007	30.50	30.54	30.01	30.25	1,812,890	-0.12(-0.39%)
Dec 18, 2007	30.25	30.66	29.53	30.37	2,088,788	+0.53(+1.77%)
Dec 17, 2007	30.61	30.63	29.74	29.84	2,581,775	-1.08(-3.48%)
Dec 14, 2007	30.89	31.18	30.70	30.92	1,838,730	-0.96(-3.00%)
Dec 13, 2007	31.70	31.91	31.23	31.88	2,243,779	-0.14(-0.43%)
Dec 12, 2007	32.45	32.63	31.72	32.02	2,211,428	+0.22(+0.70%)
Dec 11, 2007	32.33	32.79	31.79	31.79	1,554,757	-0.90(-2.76%)
Dec 10, 2007	32.44	32.70	32.38	32.70	1,244,233	+0.19(+0.60%)
Dec 07, 2007	32.36	32.63	32.15	32.50	1,804,247	+0.19(+0.60%)
Dec 06, 2007	31.75	32.31	31.75	32.31	2,748,120	+0.25(+0.78%)
Dec 05, 2007	32.28	32.48	31.84	32.06	2,418,640	+0.20(+0.63%)
Dec 04, 2007	32.00	32.09	31.66	31.86	1,446,679	-0.53(-1.65%)

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.