Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.68	31.99	31.43	31.50	3,448,151	-0.48(-1.51%)
Feb 28, 2008	31.94	32.18	31.75	31.99	3,430,443	-0.12(-0.39%)
Feb 27, 2008	31.98	32.23	31.87	32.11	3,549,486	+0.00(+0.00%)
Feb 26, 2008	31.73	32.22	31.72	32.11	3,804,948	+0.29(+0.90%)
Feb 25, 2008	31.77	31.90	31.51	31.82	5,943,903	+0.12(+0.39%)
Feb 22, 2008	31.74	31.83	31.35	31.70	4,314,781	+0.02(+0.08%)
Feb 21, 2008	31.94	32.03	31.52	31.68	2,991,939	-0.18(-0.57%)
Feb 20, 2008	31.98	32.01	31.63	31.86	2,829,113	-0.35(-1.08%)
Feb 19, 2008	32.74	32.74	32.03	32.20	5,292,096	+0.07(+0.23%)
Feb 18, 2008	31.54	32.17	31.54	32.13	0	+0.00(+0.00%)
Feb 15, 2008	31.54	32.17	31.54	32.13	3,800,019	+0.53(+1.69%)
Feb 14, 2008	31.84	31.92	31.52	31.59	3,147,469	-0.17(-0.55%)
Feb 13, 2008	31.70	31.91	31.50	31.77	5,912,234	+0.37(+1.19%)
Feb 12, 2008	31.02	31.43	30.89	31.40	4,109,145	+0.60(+1.94%)
Feb 11, 2008	30.85	30.85	30.37	30.80	2,887,664	+0.25(+0.83%)
Feb 08, 2008	30.72	30.97	30.52	30.54	3,472,671	-0.28(-0.91%)
Feb 07, 2008	30.43	31.02	30.43	30.82	5,632,973	+0.34(+1.10%)
Feb 06, 2008	30.05	30.63	29.89	30.49	7,632,591	+0.58(+1.95%)
Feb 05, 2008	30.03	30.30	29.78	29.90	5,274,016	-0.57(-1.85%)
Feb 04, 2008	30.49	30.65	30.36	30.47	3,157,585	+0.02(+0.08%)
Feb 01, 2008	29.92	30.45	29.85	30.45	5,668,290	+0.76(+2.55%)
Jan 31, 2008	30.09	31.02	29.53	29.69	8,464,177	-0.81(-2.67%)
Jan 30, 2008	30.53	31.46	30.15	30.50	6,376,119	-0.32(-1.03%)
Jan 29, 2008	30.86	30.95	30.61	30.82	5,558,542	+0.03(+0.10%)
Jan 28, 2008	30.02	30.80	29.77	30.79	6,458,083	+1.23(+4.16%)
Jan 25, 2008	29.94	29.94	29.38	29.56	4,278,872	-0.12(-0.40%)
Jan 24, 2008	29.92	29.92	29.28	29.68	5,378,241	-0.02(-0.06%)
Jan 23, 2008	29.15	29.74	28.72	29.69	5,626,832	+0.19(+0.65%)
Jan 22, 2008	29.23	30.09	29.23	29.50	6,714,383	-0.66(-2.18%)
Jan 21, 2008	30.80	30.85	29.97	30.16	0	+0.00(+0.00%)
Jan 18, 2008	30.80	30.85	29.97	30.16	4,885,328	-0.47(-1.52%)
Jan 17, 2008	30.84	31.13	30.55	30.63	4,099,003	-0.18(-0.58%)
Jan 16, 2008	30.74	31.15	30.63	30.81	4,240,885	-0.02(-0.06%)
Jan 15, 2008	31.14	31.16	30.53	30.82	5,689,945	-0.35(-1.14%)
Jan 14, 2008	31.67	31.77	31.15	31.18	3,991,271	-0.43(-1.36%)
Jan 11, 2008	32.31	32.33	31.50	31.61	3,789,861	-0.94(-2.88%)
Jan 10, 2008	32.07	32.67	32.02	32.54	2,643,468	+0.30(+0.92%)
Jan 09, 2008	32.40	32.40	31.92	32.25	3,365,881	-0.17(-0.54%)
Jan 08, 2008	32.67	32.92	32.36	32.42	3,250,634	-0.04(-0.11%)
Jan 07, 2008	31.91	32.53	31.91	32.46	2,831,784	+0.68(+2.13%)
Jan 04, 2008	31.93	32.30	31.78	31.78	2,222,546	-0.35(-1.10%)
Jan 03, 2008	32.02	32.35	31.99	32.13	1,803,155	+0.11(+0.33%)
Jan 02, 2008	32.48	32.55	32.02	32.03	2,268,152	-0.53(-1.64%)
Jan 01, 2008	32.70	32.91	32.51	32.56	0	+0.00(+0.00%)
Dec 31, 2007	32.70	32.91	32.51	32.56	1,157,100	-0.30(-0.93%)
Dec 28, 2007	32.90	33.13	32.80	32.87	1,032,596	+0.07(+0.21%)
Dec 27, 2007	33.17	33.18	32.78	32.80	1,243,160	-0.41(-1.23%)
Dec 26, 2007	33.23	33.35	33.03	33.21	976,627	-0.09(-0.26%)
Dec 24, 2007	33.35	33.42	33.10	33.30	566,853	+0.04(+0.13%)
Dec 21, 2007	33.12	33.34	32.95	33.25	2,208,257	+0.45(+1.36%)
Dec 20, 2007	33.12	33.16	32.71	32.81	1,620,247	-0.11(-0.32%)
Dec 19, 2007	33.15	33.15	32.63	32.91	2,338,514	-0.09(-0.28%)
Dec 18, 2007	33.17	33.31	32.75	33.00	1,630,875	+0.01(+0.04%)
Dec 17, 2007	33.22	33.49	32.99	32.99	2,778,671	-0.31(-0.93%)
Dec 14, 2007	33.40	33.54	33.25	33.30	2,323,218	-0.23(-0.69%)
Dec 13, 2007	33.18	33.54	33.18	33.53	2,299,667	+0.19(+0.56%)
Dec 12, 2007	34.28	34.28	33.02	33.35	4,241,447	-0.25(-0.74%)
Dec 11, 2007	33.87	34.19	33.57	33.59	3,082,222	-0.30(-0.88%)
Dec 10, 2007	33.74	33.94	33.58	33.89	1,584,939	+0.22(+0.65%)
Dec 07, 2007	33.94	33.98	33.54	33.67	2,028,788	-0.27(-0.79%)
Dec 06, 2007	33.48	33.99	33.48	33.94	1,598,180	+0.17(+0.51%)
Dec 05, 2007	33.48	33.86	33.24	33.77	2,448,967	+0.54(+1.63%)
Dec 04, 2007	33.23	33.55	33.20	33.23	2,836,398	-0.20(-0.59%)

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.