Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	34.88	34.93	33.61	33.75	6,828,540	-1.28(-3.65%)
Feb 28, 2008	35.00	35.38	34.89	35.02	6,250,372	-0.29(-0.83%)
Feb 27, 2008	35.24	35.76	34.94	35.32	6,671,133	-0.05(-0.15%)
Feb 26, 2008	34.44	35.53	34.25	35.37	7,819,567	+0.82(+2.38%)
Feb 25, 2008	34.40	34.65	34.04	34.55	7,926,180	+0.24(+0.69%)
Feb 22, 2008	34.46	34.55	33.59	34.31	6,317,413	+0.07(+0.19%)
Feb 21, 2008	34.93	35.10	34.14	34.24	4,859,127	-0.64(-1.82%)
Feb 20, 2008	34.55	34.93	34.18	34.88	5,787,903	+0.10(+0.29%)
Feb 19, 2008	35.07	35.16	34.62	34.78	5,573,867	+0.17(+0.50%)
Feb 18, 2008	34.73	34.76	34.10	34.61	0	+0.00(+0.00%)
Feb 15, 2008	34.73	34.76	34.10	34.61	5,754,374	-0.13(-0.38%)
Feb 14, 2008	35.15	35.26	34.71	34.74	8,266,802	-0.38(-1.07%)
Feb 13, 2008	34.40	35.14	34.20	35.12	6,472,398	+1.02(+2.99%)
Feb 12, 2008	34.16	34.65	33.85	34.10	6,210,422	+0.08(+0.23%)
Feb 11, 2008	33.59	34.17	33.20	34.02	5,531,896	+0.35(+1.04%)
Feb 08, 2008	33.14	33.82	33.02	33.67	6,259,804	+0.42(+1.25%)
Feb 07, 2008	32.93	33.46	32.52	33.25	6,474,263	+0.21(+0.62%)
Feb 06, 2008	33.74	33.89	33.02	33.05	7,328,457	-0.52(-1.56%)
Feb 05, 2008	35.36	35.36	33.57	33.57	7,052,866	-1.52(-4.34%)
Feb 04, 2008	34.77	35.28	34.60	35.09	6,196,923	+0.51(+1.47%)
Feb 01, 2008	33.61	34.63	33.36	34.58	6,301,895	+0.95(+2.84%)
Jan 31, 2008	33.32	33.89	32.80	33.63	10,052,299	-0.24(-0.72%)
Jan 30, 2008	34.10	34.52	33.73	33.87	6,741,538	-0.41(-1.20%)
Jan 29, 2008	34.41	34.53	33.96	34.28	4,494,050	+0.10(+0.30%)
Jan 28, 2008	34.24	34.38	33.55	34.18	4,960,889	+0.06(+0.18%)
Jan 25, 2008	34.14	34.73	33.92	34.12	6,900,126	+0.19(+0.57%)
Jan 24, 2008	33.65	34.22	33.30	33.93	8,048,024	+0.46(+1.39%)
Jan 23, 2008	32.33	33.57	31.18	33.46	11,609,450	+0.22(+0.66%)
Jan 22, 2008	29.80	33.62	29.71	33.24	13,893,869	+0.67(+2.05%)
Jan 21, 2008	31.90	33.16	31.74	32.57	0	+0.00(+0.00%)
Jan 18, 2008	31.90	33.16	31.74	32.57	9,684,051	+0.87(+2.74%)
Jan 17, 2008	32.59	33.11	31.64	31.71	9,597,506	-0.79(-2.45%)
Jan 16, 2008	32.87	33.21	32.40	32.50	9,076,230	-0.57(-1.72%)
Jan 15, 2008	33.80	34.06	33.00	33.07	8,302,930	-1.09(-3.18%)
Jan 14, 2008	34.38	34.59	34.05	34.16	7,271,088	+0.13(+0.37%)
Jan 11, 2008	34.67	34.90	33.83	34.03	7,912,438	-1.03(-2.93%)
Jan 10, 2008	34.83	35.36	34.38	35.06	7,699,002	-0.10(-0.28%)
Jan 09, 2008	35.24	35.76	34.29	35.16	7,854,763	-0.08(-0.23%)
Jan 08, 2008	35.82	36.02	35.17	35.24	6,807,919	-0.36(-1.00%)
Jan 07, 2008	35.81	36.04	35.12	35.59	7,399,063	-0.07(-0.19%)
Jan 04, 2008	36.73	36.73	35.59	35.66	5,081,436	-1.31(-3.55%)
Jan 03, 2008	36.70	37.50	36.66	36.97	4,375,405	+0.44(+1.20%)
Jan 02, 2008	37.52	37.74	36.37	36.53	4,567,939	-0.99(-2.63%)
Jan 01, 2008	37.72	38.07	37.45	37.52	0	+0.00(+0.00%)
Dec 31, 2007	37.72	38.07	37.45	37.52	2,739,646	-0.25(-0.65%)
Dec 28, 2007	37.83	38.32	37.46	37.77	2,866,478	+0.07(+0.19%)
Dec 27, 2007	38.59	38.75	37.65	37.69	3,548,048	-0.64(-1.68%)
Dec 26, 2007	37.56	38.45	37.56	38.34	5,174,681	+0.29(+0.77%)
Dec 24, 2007	37.23	38.07	37.04	38.04	1,954,541	+1.07(+2.90%)
Dec 21, 2007	37.16	37.66	36.89	36.97	7,874,160	+0.28(+0.78%)
Dec 20, 2007	36.75	36.95	36.11	36.69	4,384,767	+0.13(+0.36%)
Dec 19, 2007	36.61	36.97	36.25	36.55	4,405,124	-0.13(-0.34%)
Dec 18, 2007	36.41	36.86	35.87	36.68	4,721,287	+0.60(+1.67%)
Dec 17, 2007	37.08	37.22	36.02	36.08	5,067,187	-1.15(-3.08%)
Dec 14, 2007	37.80	37.83	37.21	37.22	4,814,899	-0.50(-1.32%)
Dec 13, 2007	37.04	37.79	36.66	37.72	5,166,623	+0.50(+1.35%)
Dec 12, 2007	38.16	38.38	36.76	37.22	7,549,752	-0.03(-0.09%)
Dec 11, 2007	38.58	38.74	37.21	37.25	5,363,204	-1.35(-3.50%)
Dec 10, 2007	37.75	38.99	37.75	38.60	4,812,417	-0.02(-0.05%)
Dec 07, 2007	38.57	38.90	38.23	38.62	3,311,235	+0.20(+0.52%)
Dec 06, 2007	38.16	38.47	38.05	38.42	4,163,316	+0.25(+0.66%)
Dec 05, 2007	38.79	38.94	37.83	38.17	5,119,083	-0.19(-0.50%)
Dec 04, 2007	37.73	39.10	37.47	38.36	5,881,131	+0.33(+0.87%)

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.