Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	34.63	35.17	34.36	34.47	7,331,826	-0.61(-1.75%)
Feb 28, 2008	35.54	35.79	34.93	35.09	4,602,617	-0.69(-1.92%)
Feb 27, 2008	35.17	36.08	35.17	35.77	6,501,978	+0.51(+1.45%)
Feb 26, 2008	34.57	35.50	34.57	35.26	5,186,570	+0.46(+1.33%)
Feb 25, 2008	34.37	34.88	33.99	34.80	3,984,563	+0.39(+1.13%)
Feb 22, 2008	33.94	34.41	33.41	34.41	4,286,153	+0.57(+1.69%)
Feb 21, 2008	34.08	34.34	33.82	33.84	3,714,311	-0.20(-0.57%)
Feb 20, 2008	33.48	34.19	33.22	34.03	4,591,487	+0.33(+0.96%)
Feb 19, 2008	33.67	33.95	33.28	33.71	5,033,110	+0.35(+1.06%)
Feb 18, 2008	33.53	33.59	32.98	33.35	0	+0.00(+0.00%)
Feb 15, 2008	33.53	33.59	32.98	33.35	10,201,888	-0.29(-0.86%)
Feb 14, 2008	33.89	34.39	33.35	33.64	8,581,005	-0.30(-0.89%)
Feb 13, 2008	33.61	34.02	33.12	33.95	6,164,548	+0.65(+1.95%)
Feb 12, 2008	32.91	33.61	32.79	33.30	7,397,974	+0.27(+0.83%)
Feb 11, 2008	33.63	33.66	32.72	33.02	7,216,563	-0.61(-1.83%)
Feb 08, 2008	34.31	34.31	33.54	33.64	6,285,743	-0.79(-2.31%)
Feb 07, 2008	33.72	34.71	33.72	34.43	15,840,262	+0.46(+1.34%)
Feb 06, 2008	34.52	34.79	33.79	33.98	8,121,809	-0.38(-1.11%)
Feb 05, 2008	34.94	35.12	34.36	34.36	7,163,859	-0.79(-2.24%)
Feb 04, 2008	35.68	35.68	35.00	35.15	5,646,928	-0.55(-1.54%)
Feb 01, 2008	35.67	35.80	35.06	35.69	7,806,197	+0.14(+0.41%)
Jan 31, 2008	34.49	36.03	34.31	35.55	12,637,894	+0.53(+1.51%)
Jan 30, 2008	36.82	36.85	34.89	35.02	13,565,987	-2.72(-7.20%)
Jan 29, 2008	37.90	38.21	37.41	37.74	7,673,976	-0.12(-0.31%)
Jan 28, 2008	36.55	37.86	36.30	37.85	6,670,903	+1.42(+3.88%)
Jan 25, 2008	37.98	37.98	36.07	36.44	6,961,967	-1.17(-3.11%)
Jan 24, 2008	37.28	37.83	36.53	37.61	8,414,936	+0.56(+1.50%)
Jan 23, 2008	34.50	37.12	34.13	37.05	10,178,207	+1.57(+4.44%)
Jan 22, 2008	33.41	35.85	33.41	35.48	8,995,600	+0.48(+1.36%)
Jan 21, 2008	35.98	36.11	34.44	35.00	0	+0.00(+0.00%)
Jan 18, 2008	35.98	36.11	34.44	35.00	8,040,736	-0.81(-2.26%)
Jan 17, 2008	36.74	36.81	35.69	35.81	7,655,419	-0.97(-2.65%)
Jan 16, 2008	36.84	37.51	36.08	36.78	7,354,998	-0.17(-0.47%)
Jan 15, 2008	37.31	37.49	36.71	36.96	4,924,927	-0.74(-1.97%)
Jan 14, 2008	37.41	37.88	37.20	37.70	4,147,459	+0.51(+1.38%)
Jan 11, 2008	37.15	37.62	36.62	37.19	4,733,707	-0.22(-0.60%)
Jan 10, 2008	36.66	38.06	36.54	37.41	7,016,354	+0.43(+1.15%)
Jan 09, 2008	36.45	36.99	36.21	36.99	6,377,931	+0.51(+1.41%)
Jan 08, 2008	37.04	37.33	36.34	36.47	5,950,043	-0.45(-1.21%)
Jan 07, 2008	37.18	37.28	36.50	36.92	6,172,039	+0.03(+0.08%)
Jan 04, 2008	37.44	37.51	36.73	36.89	5,709,993	+0.04(+0.10%)
Jan 03, 2008	36.99	37.23	36.66	36.86	4,180,302	-0.09(-0.23%)
Jan 02, 2008	37.74	37.88	36.83	36.94	5,208,930	-0.78(-2.07%)
Jan 01, 2008	37.58	38.01	37.57	37.72	0	+0.00(+0.00%)
Dec 31, 2007	37.58	38.01	37.57	37.72	3,655,666	+0.03(+0.08%)
Dec 28, 2007	38.02	38.09	37.44	37.70	3,385,665	+0.12(+0.31%)
Dec 27, 2007	38.01	38.17	37.57	37.58	3,447,824	-0.56(-1.48%)
Dec 26, 2007	37.90	38.24	37.70	38.14	3,452,655	-0.03(-0.08%)
Dec 24, 2007	37.43	38.24	37.43	38.17	2,302,477	+0.69(+1.85%)
Dec 21, 2007	36.49	37.52	36.41	37.48	8,395,971	+1.34(+3.72%)
Dec 20, 2007	36.55	36.73	35.79	36.13	4,641,389	-0.22(-0.62%)
Dec 19, 2007	37.05	37.05	36.04	36.36	7,419,017	-0.75(-2.02%)
Dec 18, 2007	37.33	37.52	36.56	37.11	4,823,580	-0.02(-0.06%)
Dec 17, 2007	37.17	37.73	37.07	37.13	5,206,249	-0.12(-0.33%)
Dec 14, 2007	37.56	37.90	37.23	37.25	4,269,630	-0.55(-1.45%)
Dec 13, 2007	37.49	37.88	37.15	37.80	5,564,029	+0.06(+0.15%)
Dec 12, 2007	38.71	38.71	37.05	37.75	12,154,429	-0.19(-0.49%)
Dec 11, 2007	39.16	40.09	37.85	37.93	7,654,560	-1.19(-3.05%)
Dec 10, 2007	38.90	39.32	38.37	39.13	5,475,493	+1.24(+3.26%)
Dec 07, 2007	38.21	38.45	37.78	37.89	3,419,887	-0.30(-0.78%)
Dec 06, 2007	37.24	38.25	37.24	38.19	4,447,804	+0.78(+2.09%)
Dec 05, 2007	36.89	37.50	36.86	37.41	5,238,954	+0.79(+2.15%)
Dec 04, 2007	36.76	37.20	36.52	36.62	5,843,250	-0.43(-1.17%)

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.