Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	28.71	28.71	27.25	27.36	3,764,105	-1.61(-5.57%)
Feb 28, 2008	29.02	29.30	28.78	28.97	2,583,184	-0.40(-1.38%)
Feb 27, 2008	28.90	29.51	28.88	29.37	3,518,575	+0.24(+0.83%)
Feb 26, 2008	28.60	29.52	28.60	29.13	2,557,871	+0.19(+0.66%)
Feb 25, 2008	28.23	29.06	28.02	28.94	2,986,657	+0.66(+2.32%)
Feb 22, 2008	27.44	28.32	27.16	28.28	3,392,925	+0.66(+2.37%)
Feb 21, 2008	28.19	28.50	27.58	27.63	4,864,425	-0.41(-1.47%)
Feb 20, 2008	27.61	28.09	27.47	28.04	3,419,148	+0.03(+0.10%)
Feb 19, 2008	28.00	28.50	27.32	28.01	4,579,517	+0.27(+0.98%)
Feb 18, 2008	27.75	28.04	27.42	27.74	0	+0.00(+0.00%)
Feb 15, 2008	27.75	28.04	27.42	27.74	3,037,521	-0.06(-0.21%)
Feb 14, 2008	28.70	28.89	27.71	27.80	2,174,966	-0.94(-3.28%)
Feb 13, 2008	28.65	29.45	28.42	28.74	2,150,785	+0.06(+0.21%)
Feb 12, 2008	27.62	28.95	27.62	28.68	3,906,547	+1.19(+4.34%)
Feb 11, 2008	27.39	27.68	26.80	27.49	2,961,133	+0.28(+1.03%)
Feb 08, 2008	27.90	27.92	27.06	27.21	3,066,865	-0.79(-2.81%)
Feb 07, 2008	27.61	28.23	27.30	28.00	3,663,224	+0.28(+1.01%)
Feb 06, 2008	28.20	28.48	27.57	27.72	3,713,566	-0.24(-0.87%)
Feb 05, 2008	29.04	29.21	27.96	27.96	3,657,984	-1.55(-5.24%)
Feb 04, 2008	29.84	30.18	29.42	29.51	2,538,571	-0.64(-2.12%)
Feb 01, 2008	29.94	30.22	29.49	30.15	2,719,224	+0.23(+0.76%)
Jan 31, 2008	28.01	30.28	27.81	29.92	5,081,796	+1.57(+5.53%)
Jan 30, 2008	29.15	29.45	28.32	28.35	3,923,000	-0.86(-2.95%)
Jan 29, 2008	29.03	29.37	28.62	29.21	2,945,321	+0.32(+1.10%)
Jan 28, 2008	27.93	28.92	27.09	28.89	5,545,281	+0.95(+3.40%)
Jan 25, 2008	30.70	31.25	27.79	27.95	12,677,182	-1.59(-5.38%)
Jan 24, 2008	30.40	30.40	28.76	29.54	5,793,882	-0.66(-2.17%)
Jan 23, 2008	26.50	30.46	26.32	30.19	8,379,166	+3.06(+11.29%)
Jan 22, 2008	25.87	27.68	25.56	27.13	5,220,679	-0.11(-0.41%)
Jan 21, 2008	27.44	27.87	27.05	27.24	0	+0.00(+0.00%)
Jan 18, 2008	27.44	27.87	27.05	27.24	4,093,235	+0.04(+0.14%)
Jan 17, 2008	27.66	28.42	27.14	27.20	9,094,606	-1.97(-6.76%)
Jan 16, 2008	27.81	29.77	27.81	29.17	5,280,174	+0.67(+2.35%)
Jan 15, 2008	28.89	29.56	28.50	28.50	4,465,921	-1.30(-4.37%)
Jan 14, 2008	29.31	29.93	29.31	29.81	2,078,785	+0.48(+1.63%)
Jan 11, 2008	30.41	30.41	29.17	29.33	4,944,046	-1.30(-4.25%)
Jan 10, 2008	30.40	30.85	29.80	30.63	3,194,253	+0.34(+1.12%)
Jan 09, 2008	29.59	30.29	29.33	30.29	3,565,560	+0.70(+2.36%)
Jan 08, 2008	30.57	30.99	29.56	29.59	3,950,376	-0.76(-2.50%)
Jan 07, 2008	31.21	31.46	30.14	30.35	6,467,445	-0.85(-2.71%)
Jan 04, 2008	32.76	32.98	31.06	31.20	6,431,241	-2.04(-6.14%)
Jan 03, 2008	33.67	33.77	33.12	33.24	2,251,775	-0.34(-1.01%)
Jan 02, 2008	34.30	34.31	33.52	33.58	2,539,944	-0.81(-2.35%)
Jan 01, 2008	34.57	35.01	34.38	34.39	0	+0.00(+0.00%)
Dec 31, 2007	34.57	35.01	34.38	34.39	1,990,481	-0.32(-0.93%)
Dec 28, 2007	34.61	35.30	34.61	34.71	1,201,525	-0.02(-0.06%)
Dec 27, 2007	34.94	35.34	34.53	34.73	1,956,550	-0.60(-1.69%)
Dec 26, 2007	35.01	35.44	34.34	35.33	2,403,384	+0.53(+1.52%)
Dec 24, 2007	34.63	35.26	34.42	34.80	923,251	-0.05(-0.15%)
Dec 21, 2007	34.51	34.91	34.14	34.85	3,114,832	+0.67(+1.96%)
Dec 20, 2007	34.37	34.42	33.70	34.18	1,956,246	+0.10(+0.28%)
Dec 19, 2007	34.05	34.32	33.81	34.08	2,221,517	+0.11(+0.32%)
Dec 18, 2007	33.78	34.08	33.50	33.97	2,810,440	+0.39(+1.16%)
Dec 17, 2007	33.13	34.81	33.13	33.58	4,547,310	+0.49(+1.47%)
Dec 14, 2007	33.71	34.00	33.10	33.10	2,295,876	-0.53(-1.58%)
Dec 13, 2007	33.42	33.82	33.17	33.63	2,671,528	-0.03(-0.09%)
Dec 12, 2007	34.78	34.82	33.20	33.66	4,837,360	-0.29(-0.85%)
Dec 11, 2007	35.59	35.62	33.86	33.95	4,319,168	-1.66(-4.67%)
Dec 10, 2007	36.22	36.48	35.42	35.61	2,566,102	-0.46(-1.27%)
Dec 07, 2007	36.10	36.84	36.03	36.07	2,377,605	-0.04(-0.12%)
Dec 06, 2007	35.48	36.25	35.01	36.11	2,304,416	+0.74(+2.08%)
Dec 05, 2007	34.97	35.76	34.84	35.37	2,980,053	+0.64(+1.84%)
Dec 04, 2007	34.23	35.07	34.01	34.73	2,512,386	+0.23(+0.66%)

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.