Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	34.51	34.52	33.54	33.67	1,343,773	-1.10(-3.16%)
Feb 28, 2008	35.29	35.37	34.70	34.77	1,592,166	-0.73(-2.07%)
Feb 27, 2008	35.47	35.92	35.27	35.50	1,321,025	-0.10(-0.29%)
Feb 26, 2008	35.38	35.85	35.22	35.60	1,696,017	+0.16(+0.47%)
Feb 25, 2008	35.05	35.52	34.61	35.44	2,428,752	+0.38(+1.09%)
Feb 22, 2008	34.75	35.06	34.19	35.06	1,927,065	+0.43(+1.25%)
Feb 21, 2008	35.29	35.55	34.60	34.63	1,766,073	-0.65(-1.85%)
Feb 20, 2008	34.79	35.43	34.54	35.28	2,603,588	+0.38(+1.09%)
Feb 19, 2008	35.39	35.60	34.86	34.90	2,460,810	-0.42(-1.18%)
Feb 18, 2008	35.07	35.35	34.70	35.31	0	+0.00(+0.00%)
Feb 15, 2008	35.07	35.35	34.70	35.31	1,979,218	+0.22(+0.63%)
Feb 14, 2008	35.59	35.71	34.98	35.09	1,965,476	-0.49(-1.37%)
Feb 13, 2008	35.84	35.87	35.26	35.58	1,770,900	+0.13(+0.35%)
Feb 12, 2008	35.31	35.78	35.15	35.46	1,622,378	+0.40(+1.15%)
Feb 11, 2008	35.19	35.27	34.76	35.05	2,497,732	-0.28(-0.79%)
Feb 08, 2008	35.56	35.73	34.92	35.33	3,076,889	-0.36(-1.00%)
Feb 07, 2008	35.24	35.92	35.12	35.69	1,745,846	+0.36(+1.01%)
Feb 06, 2008	35.71	36.03	35.27	35.33	1,873,458	-0.28(-0.80%)
Feb 05, 2008	36.23	36.32	35.56	35.62	2,698,663	-1.20(-3.26%)
Feb 04, 2008	37.38	37.38	36.78	36.82	2,376,843	-0.61(-1.63%)
Feb 01, 2008	36.80	37.49	36.79	37.42	2,282,510	+0.67(+1.83%)
Jan 31, 2008	35.45	37.09	35.14	36.75	2,512,810	+0.89(+2.49%)
Jan 30, 2008	35.93	36.82	35.79	35.86	2,452,118	-0.18(-0.50%)
Jan 29, 2008	35.78	36.11	35.43	36.04	2,806,465	+0.49(+1.38%)
Jan 28, 2008	34.60	35.56	34.35	35.55	3,794,888	+0.95(+2.74%)
Jan 25, 2008	35.17	35.60	34.40	34.60	2,841,949	-0.40(-1.15%)
Jan 24, 2008	34.94	35.23	34.57	35.01	3,841,160	+0.11(+0.33%)
Jan 23, 2008	32.66	35.05	32.33	34.89	10,171,381	+1.80(+5.45%)
Jan 22, 2008	30.86	33.76	28.93	33.09	9,376,494	-0.06(-0.17%)
Jan 21, 2008	33.75	33.84	32.79	33.15	0	+0.00(+0.00%)
Jan 18, 2008	33.75	33.84	32.79	33.15	4,198,717	-0.40(-1.19%)
Jan 17, 2008	34.85	34.93	33.54	33.54	3,283,759	-1.36(-3.89%)
Jan 16, 2008	34.40	35.34	34.40	34.90	2,498,020	+0.39(+1.14%)
Jan 15, 2008	34.93	34.95	34.46	34.51	2,663,769	-0.81(-2.30%)
Jan 14, 2008	35.40	35.50	35.08	35.32	1,319,673	+0.03(+0.08%)
Jan 11, 2008	35.24	35.76	35.01	35.29	2,132,263	-0.25(-0.70%)
Jan 10, 2008	34.82	35.82	34.61	35.54	2,236,549	+0.59(+1.68%)
Jan 09, 2008	34.62	35.07	34.17	34.96	3,398,489	+0.18(+0.52%)
Jan 08, 2008	35.70	35.92	34.67	34.77	2,309,653	-0.78(-2.21%)
Jan 07, 2008	35.17	35.82	35.09	35.56	2,185,326	+0.49(+1.41%)
Jan 04, 2008	35.65	35.69	34.89	35.06	2,172,458	-0.85(-2.36%)
Jan 03, 2008	36.35	36.42	35.91	35.91	1,200,449	-0.32(-0.89%)
Jan 02, 2008	36.74	36.88	36.13	36.24	1,567,181	-0.45(-1.23%)
Jan 01, 2008	36.75	37.07	36.66	36.68	0	+0.00(+0.00%)
Dec 31, 2007	36.75	37.07	36.66	36.68	1,408,570	-0.23(-0.62%)
Dec 28, 2007	37.30	37.39	36.89	36.91	1,131,515	-0.18(-0.49%)
Dec 27, 2007	37.49	37.53	37.05	37.09	1,105,921	-0.94(-2.47%)
Dec 26, 2007	37.94	38.06	37.79	38.03	1,005,894	-0.09(-0.24%)
Dec 24, 2007	38.11	38.22	37.96	38.12	680,745	-0.19(-0.50%)
Dec 21, 2007	37.56	38.32	37.38	38.32	1,295,851	+1.05(+2.81%)
Dec 20, 2007	37.30	37.35	36.78	37.27	1,439,798	+0.18(+0.48%)
Dec 19, 2007	37.19	37.46	36.95	37.09	1,050,817	-0.11(-0.29%)
Dec 18, 2007	37.12	37.38	36.77	37.20	1,762,511	+0.26(+0.69%)
Dec 17, 2007	37.13	37.39	36.92	36.95	1,529,378	-0.44(-1.19%)
Dec 14, 2007	37.67	37.89	37.34	37.39	1,470,568	-0.57(-1.51%)
Dec 13, 2007	37.79	38.09	37.55	37.96	1,869,800	-0.31(-0.80%)
Dec 12, 2007	39.03	39.10	37.57	38.27	3,005,378	-0.03(-0.07%)
Dec 11, 2007	39.46	39.59	38.14	38.30	1,777,812	-1.15(-2.91%)
Dec 10, 2007	39.02	39.56	38.98	39.45	1,172,459	+0.48(+1.24%)
Dec 07, 2007	39.23	39.29	38.94	38.97	1,114,382	-0.10(-0.25%)
Dec 06, 2007	38.55	39.24	38.49	39.06	957,902	+0.46(+1.18%)
Dec 05, 2007	38.37	38.66	38.29	38.61	1,392,993	+0.56(+1.46%)
Dec 04, 2007	37.87	38.25	37.85	38.05	1,049,282	-0.23(-0.61%)

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.