Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	25.01	25.04	24.69	24.82	1,427,650	-0.37(-1.47%)
Feb 28, 2008	24.84	25.29	24.75	25.18	1,869,496	+0.12(+0.48%)
Feb 27, 2008	25.50	25.50	24.98	25.07	3,247,336	-0.49(-1.92%)
Feb 26, 2008	25.50	25.62	25.43	25.55	1,263,780	+0.09(+0.33%)
Feb 25, 2008	25.45	25.66	25.29	25.47	1,211,532	-0.04(-0.14%)
Feb 22, 2008	25.39	25.61	25.25	25.50	1,539,568	+0.08(+0.33%)
Feb 21, 2008	25.18	25.58	25.07	25.42	1,721,202	+0.21(+0.83%)
Feb 20, 2008	25.25	25.30	25.00	25.21	1,879,396	-0.20(-0.79%)
Feb 19, 2008	25.56	25.61	25.25	25.41	2,146,498	-0.09(-0.33%)
Feb 18, 2008	24.95	25.70	24.86	25.50	0	+0.00(+0.00%)
Feb 15, 2008	24.95	25.70	24.86	25.50	4,949,566	+0.25(+0.97%)
Feb 14, 2008	24.50	26.09	24.47	25.25	10,504,540	-1.84(-6.81%)
Feb 13, 2008	26.89	27.64	26.73	27.09	3,385,124	+0.09(+0.35%)
Feb 12, 2008	26.32	27.32	26.30	27.00	1,879,596	+0.70(+2.66%)
Feb 11, 2008	26.14	26.39	26.01	26.30	1,110,972	+0.00(+0.00%)
Feb 08, 2008	26.20	26.61	26.07	26.30	912,770	+0.00(+0.00%)
Feb 07, 2008	26.37	26.69	26.12	26.30	1,336,310	-0.20(-0.75%)
Feb 06, 2008	26.45	26.74	26.43	26.50	770,800	+0.18(+0.70%)
Feb 05, 2008	26.98	27.02	26.29	26.32	1,061,898	-0.79(-2.91%)
Feb 04, 2008	26.94	27.32	26.94	27.11	571,968	-0.03(-0.11%)
Feb 01, 2008	26.78	27.50	26.78	27.14	1,064,498	+0.42(+1.57%)
Jan 31, 2008	26.36	26.88	26.20	26.71	972,800	+0.12(+0.47%)
Jan 30, 2008	26.62	27.09	26.54	26.59	613,800	-0.23(-0.84%)
Jan 29, 2008	26.78	27.02	26.25	26.82	965,400	+0.32(+1.21%)
Jan 28, 2008	26.25	26.66	26.23	26.50	1,593,400	+0.41(+1.57%)
Jan 25, 2008	26.38	26.64	26.05	26.09	1,163,800	-0.29(-1.10%)
Jan 24, 2008	26.79	27.02	26.03	26.38	1,467,322	-0.48(-1.79%)
Jan 23, 2008	27.05	27.20	26.05	26.86	1,814,000	-0.37(-1.36%)
Jan 22, 2008	26.88	27.59	26.15	27.23	1,599,500	-0.54(-1.93%)
Jan 21, 2008	28.11	28.11	27.45	27.76	0	+0.00(+0.00%)
Jan 18, 2008	28.11	28.11	27.45	27.76	1,767,790	-0.29(-1.02%)
Jan 17, 2008	28.62	28.76	26.91	28.05	5,005,506	-0.67(-2.33%)
Jan 16, 2008	28.64	28.89	28.48	28.71	1,402,990	-0.15(-0.52%)
Jan 15, 2008	29.06	29.24	28.77	28.86	1,170,000	-0.48(-1.64%)
Jan 14, 2008	29.54	30.11	29.20	29.34	882,400	-0.20(-0.66%)
Jan 11, 2008	29.62	29.71	29.32	29.54	1,159,184	-0.07(-0.25%)
Jan 10, 2008	29.04	29.84	29.04	29.61	1,498,850	+0.22(+0.75%)
Jan 09, 2008	29.56	29.91	29.11	29.39	2,485,342	+0.08(+0.27%)
Jan 08, 2008	28.97	29.95	28.70	29.32	3,600,780	+1.02(+3.59%)
Jan 07, 2008	27.39	28.34	27.39	28.30	1,316,800	+0.84(+3.04%)
Jan 04, 2008	27.77	27.90	27.37	27.46	1,341,600	-0.34(-1.22%)
Jan 03, 2008	27.54	28.08	27.54	27.80	1,423,800	+0.06(+0.22%)
Jan 02, 2008	27.97	28.59	27.66	27.75	1,706,600	-0.43(-1.53%)
Jan 01, 2008	27.95	28.32	27.84	28.18	0	+0.00(+0.00%)
Dec 31, 2007	27.95	28.32	27.84	28.18	1,196,800	+0.17(+0.61%)
Dec 28, 2007	28.35	28.38	27.97	28.00	624,400	-0.12(-0.44%)
Dec 27, 2007	28.82	28.82	28.09	28.13	468,800	-0.73(-2.55%)
Dec 26, 2007	28.23	28.91	28.23	28.86	494,000	+0.37(+1.30%)
Dec 24, 2007	28.36	28.89	28.36	28.50	278,200	+0.10(+0.35%)
Dec 21, 2007	28.32	28.50	28.16	28.39	963,070	+0.19(+0.67%)
Dec 20, 2007	28.69	28.69	28.07	28.20	1,540,600	-0.37(-1.28%)
Dec 19, 2007	28.62	28.72	28.18	28.57	1,780,792	+0.07(+0.26%)
Dec 18, 2007	28.31	28.82	28.23	28.50	3,341,800	+0.64(+2.28%)
Dec 17, 2007	27.82	28.00	26.91	27.86	3,633,164	+0.04(+0.16%)
Dec 14, 2007	28.45	28.57	27.56	27.82	2,062,800	-0.79(-2.74%)
Dec 13, 2007	28.34	28.60	28.09	28.60	1,310,888	+0.14(+0.49%)
Dec 12, 2007	28.89	29.11	28.40	28.46	2,193,570	-0.31(-1.08%)
Dec 11, 2007	29.62	30.07	28.74	28.77	5,510,000	-0.98(-3.29%)
Dec 10, 2007	30.61	30.61	29.69	29.75	2,935,916	-0.80(-2.63%)
Dec 07, 2007	30.52	30.80	30.46	30.55	931,600	-0.01(-0.03%)
Dec 06, 2007	30.14	30.68	29.86	30.57	2,244,620	+0.64(+2.14%)
Dec 05, 2007	30.43	30.43	29.78	29.93	1,872,796	-0.31(-1.03%)
Dec 04, 2007	30.62	30.87	30.23	30.23	1,845,492	-0.74(-2.39%)

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.