Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	26.22	26.25	25.57	25.62	831,943	-1.07(-4.01%)
Feb 28, 2008	26.82	26.88	26.62	26.69	1,124,706	-0.36(-1.33%)
Feb 27, 2008	26.85	27.21	26.72	27.05	1,396,439	+0.21(+0.79%)
Feb 26, 2008	26.40	26.88	26.30	26.83	1,883,112	+0.38(+1.44%)
Feb 25, 2008	25.98	26.54	25.86	26.45	1,450,115	+0.48(+1.83%)
Feb 22, 2008	25.89	25.98	25.39	25.98	1,022,820	+0.39(+1.54%)
Feb 21, 2008	26.05	26.11	25.51	25.58	1,403,397	-0.30(-1.17%)
Feb 20, 2008	25.20	25.92	25.20	25.89	1,377,416	-0.21(-0.81%)
Feb 19, 2008	26.42	26.45	26.00	26.10	2,431,434	+0.09(+0.33%)
Feb 18, 2008	25.85	26.05	25.65	26.01	0	+0.00(+0.00%)
Feb 15, 2008	25.85	26.05	25.65	26.01	3,823,506	+0.43(+1.70%)
Feb 14, 2008	25.95	26.08	25.53	25.58	3,882,409	-0.05(-0.19%)
Feb 13, 2008	25.42	25.66	25.15	25.63	1,251,247	-0.08(-0.30%)
Feb 12, 2008	25.95	26.19	25.61	25.70	1,593,734	+0.26(+1.03%)
Feb 11, 2008	25.19	25.48	25.00	25.44	1,627,894	+0.10(+0.41%)
Feb 08, 2008	25.16	25.56	25.11	25.34	1,722,216	-0.11(-0.43%)
Feb 07, 2008	25.00	25.72	24.94	25.45	1,936,890	+0.03(+0.13%)
Feb 06, 2008	25.65	25.87	25.31	25.41	1,490,010	-0.24(-0.94%)
Feb 05, 2008	26.13	26.45	25.54	25.66	2,660,818	-0.98(-3.69%)
Feb 04, 2008	26.89	27.00	26.55	26.64	2,024,958	-0.55(-2.01%)
Feb 01, 2008	26.73	27.27	26.73	27.18	1,748,181	+0.89(+3.39%)
Jan 31, 2008	25.36	26.52	25.36	26.29	2,051,323	+0.63(+2.46%)
Jan 30, 2008	25.73	26.44	24.97	25.66	2,783,100	-0.70(-2.66%)
Jan 29, 2008	26.21	26.37	26.03	26.36	1,207,605	-0.19(-0.73%)
Jan 28, 2008	26.06	26.56	25.53	26.56	1,551,357	+0.36(+1.36%)
Jan 25, 2008	26.83	27.16	26.10	26.20	3,498,335	+0.54(+2.10%)
Jan 24, 2008	25.34	25.72	25.16	25.66	2,225,820	+0.51(+2.04%)
Jan 23, 2008	23.66	25.15	23.36	25.15	3,775,756	+0.40(+1.61%)
Jan 22, 2008	23.86	25.10	23.40	24.75	4,740,414	-0.95(-3.69%)
Jan 21, 2008	25.96	26.32	25.29	25.70	0	+0.00(+0.00%)
Jan 18, 2008	25.96	26.32	25.29	25.70	3,519,007	+0.43(+1.68%)
Jan 17, 2008	26.31	26.52	25.14	25.27	5,004,347	-0.79(-3.04%)
Jan 16, 2008	26.13	26.40	25.34	26.07	2,358,757	-0.50(-1.87%)
Jan 15, 2008	27.26	27.26	26.47	26.57	2,576,540	-1.35(-4.84%)
Jan 14, 2008	27.81	27.92	27.53	27.92	1,507,466	+0.43(+1.58%)
Jan 11, 2008	27.61	27.73	27.33	27.48	2,005,335	-0.88(-3.10%)
Jan 10, 2008	27.54	28.49	27.54	28.36	2,038,230	+0.32(+1.14%)
Jan 09, 2008	27.70	28.13	27.52	28.04	2,114,323	+0.53(+1.94%)
Jan 08, 2008	28.02	28.28	27.49	27.51	1,674,303	-0.47(-1.69%)
Jan 07, 2008	28.01	28.12	27.63	27.98	2,334,636	+0.31(+1.14%)
Jan 04, 2008	28.20	28.25	27.66	27.66	2,025,839	-0.80(-2.81%)
Jan 03, 2008	28.40	28.61	28.02	28.47	2,298,054	+0.07(+0.23%)
Jan 02, 2008	28.66	28.79	28.15	28.40	1,552,070	-0.14(-0.49%)
Jan 01, 2008	28.68	28.71	28.43	28.54	0	+0.00(+0.00%)
Dec 31, 2007	28.68	28.71	28.43	28.54	869,254	+0.04(+0.14%)
Dec 28, 2007	28.59	28.67	28.29	28.50	1,004,062	+0.07(+0.23%)
Dec 27, 2007	28.68	28.68	28.26	28.43	1,314,886	-0.31(-1.09%)
Dec 26, 2007	28.65	28.78	28.38	28.75	657,402	+0.05(+0.17%)
Dec 24, 2007	29.07	29.33	28.46	28.70	521,968	+0.16(+0.57%)
Dec 21, 2007	28.29	28.54	28.25	28.54	1,209,465	+0.96(+3.49%)
Dec 20, 2007	27.80	27.81	27.28	27.57	1,622,704	-1.29(-4.46%)
Dec 19, 2007	28.91	29.08	28.67	28.86	3,280,731	-0.14(-0.50%)
Dec 18, 2007	29.06	29.12	28.34	29.01	3,960,725	+0.47(+1.66%)
Dec 17, 2007	28.93	28.97	28.42	28.53	4,129,465	-1.32(-4.44%)
Dec 14, 2007	30.06	30.18	29.79	29.86	1,339,585	-0.94(-3.06%)
Dec 13, 2007	30.55	30.92	30.34	30.80	4,626,858	-0.52(-1.65%)
Dec 12, 2007	31.79	31.89	30.87	31.32	1,773,318	+0.64(+2.09%)
Dec 11, 2007	31.77	31.94	30.48	30.67	2,781,884	-0.92(-2.91%)
Dec 10, 2007	31.18	31.59	31.10	31.59	1,579,651	+0.42(+1.36%)
Dec 07, 2007	31.39	31.39	31.13	31.17	1,313,961	-0.47(-1.48%)
Dec 06, 2007	31.21	31.72	31.08	31.64	2,054,647	+0.42(+1.36%)
Dec 05, 2007	30.98	31.30	30.98	31.22	1,065,505	+0.68(+2.21%)
Dec 04, 2007	30.63	30.72	30.48	30.54	903,869	-0.22(-0.72%)

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.