Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.29	31.40	31.05	31.15	23,741,342	-0.27(-0.87%)
Feb 28, 2008	31.54	31.65	31.30	31.42	16,312,121	-0.29(-0.93%)
Feb 27, 2008	31.50	31.75	31.49	31.72	17,293,448	+0.09(+0.27%)
Feb 26, 2008	31.39	31.84	31.38	31.63	24,513,468	+0.00(+0.01%)
Feb 25, 2008	31.30	31.66	31.14	31.63	17,335,478	+0.28(+0.90%)
Feb 22, 2008	31.32	31.39	30.89	31.35	22,413,770	+0.09(+0.29%)
Feb 21, 2008	31.13	31.36	30.94	31.26	31,899,404	+0.19(+0.62%)
Feb 20, 2008	30.85	31.18	30.70	31.07	20,089,106	+0.00(+0.01%)
Feb 19, 2008	30.88	31.40	30.86	31.06	26,559,716	+0.17(+0.55%)
Feb 18, 2008	30.90	31.28	30.84	30.89	0	+0.00(+0.00%)
Feb 15, 2008	30.90	31.28	30.84	30.89	69,640,576	-0.07(-0.22%)
Feb 14, 2008	31.09	31.12	30.86	30.96	21,884,572	-0.07(-0.22%)
Feb 13, 2008	31.02	31.08	30.82	31.03	23,915,478	+0.18(+0.58%)
Feb 12, 2008	30.97	30.99	30.66	30.85	25,160,342	+0.00(+0.01%)
Feb 11, 2008	30.97	31.24	30.62	30.84	27,704,036	-0.29(-0.92%)
Feb 08, 2008	31.45	31.52	31.09	31.13	20,913,748	-0.43(-1.36%)
Feb 07, 2008	30.88	31.67	30.75	31.56	36,064,588	+0.57(+1.84%)
Feb 06, 2008	31.30	31.54	30.92	30.99	20,572,748	-0.16(-0.51%)
Feb 05, 2008	31.77	32.04	31.11	31.15	28,185,058	-0.83(-2.58%)
Feb 04, 2008	32.11	32.33	31.90	31.97	14,648,281	-0.16(-0.49%)
Feb 01, 2008	32.36	32.50	31.72	32.13	26,006,722	-0.15(-0.46%)
Jan 31, 2008	32.40	32.74	32.13	32.28	34,967,824	-0.30(-0.93%)
Jan 30, 2008	32.31	33.17	32.21	32.58	48,923,112	+0.16(+0.50%)
Jan 29, 2008	32.25	32.58	31.52	32.42	39,488,220	+0.64(+2.02%)
Jan 28, 2008	31.60	31.96	31.37	31.78	20,739,532	+0.28(+0.89%)
Jan 25, 2008	32.01	32.15	31.29	31.50	34,834,900	-0.40(-1.26%)
Jan 24, 2008	31.21	32.08	30.88	31.90	31,658,282	+0.87(+2.80%)
Jan 23, 2008	30.69	31.54	30.19	31.03	57,370,752	-0.23(-0.72%)
Jan 22, 2008	30.66	31.76	30.36	31.25	53,234,376	-0.87(-2.70%)
Jan 21, 2008	32.97	33.21	31.80	32.12	0	+0.00(+0.00%)
Jan 18, 2008	32.97	33.21	31.80	32.12	51,603,876	-0.59(-1.80%)
Jan 17, 2008	33.65	33.71	32.68	32.71	55,976,536	-0.47(-1.42%)
Jan 16, 2008	33.26	33.51	33.01	33.18	32,980,392	-0.23(-0.70%)
Jan 15, 2008	33.38	33.65	33.23	33.42	24,100,322	-0.10(-0.29%)
Jan 14, 2008	33.63	33.71	33.22	33.51	24,333,356	-0.14(-0.42%)
Jan 11, 2008	33.37	33.90	33.37	33.65	25,003,564	+0.09(+0.25%)
Jan 10, 2008	33.59	33.73	33.28	33.57	30,114,516	-0.17(-0.49%)
Jan 09, 2008	33.80	33.88	33.45	33.74	38,792,556	+0.38(+1.14%)
Jan 08, 2008	33.27	33.83	33.18	33.36	40,720,348	+0.46(+1.41%)
Jan 07, 2008	32.04	32.96	32.04	32.89	37,583,024	+0.99(+3.11%)
Jan 04, 2008	32.05	32.35	31.86	31.90	26,086,898	-0.21(-0.65%)
Jan 03, 2008	31.98	32.36	31.91	32.11	23,513,270	+0.20(+0.61%)
Jan 02, 2008	32.16	32.37	31.80	31.91	20,562,298	-0.28(-0.86%)
Jan 01, 2008	32.18	32.61	32.16	32.19	0	+0.00(+0.00%)
Dec 31, 2007	32.18	32.61	32.16	32.19	14,028,918	-0.16(-0.50%)
Dec 28, 2007	32.56	32.66	32.26	32.35	22,507,106	-0.12(-0.35%)
Dec 27, 2007	32.85	33.12	32.44	32.47	19,569,396	-0.54(-1.63%)
Dec 26, 2007	32.82	33.20	32.82	33.00	14,856,462	-0.04(-0.12%)
Dec 24, 2007	32.81	33.08	32.81	33.04	11,934,804	+0.06(+0.19%)
Dec 21, 2007	32.95	33.13	32.79	32.98	40,902,736	-0.08(-0.24%)
Dec 20, 2007	32.82	33.06	32.70	33.06	25,510,068	+0.40(+1.23%)
Dec 19, 2007	32.41	32.88	32.24	32.66	27,322,202	+0.32(+0.99%)
Dec 18, 2007	32.55	32.62	32.11	32.34	24,099,564	-0.04(-0.12%)
Dec 17, 2007	32.62	32.78	32.34	32.38	24,342,830	-0.34(-1.04%)
Dec 14, 2007	33.10	33.16	32.70	32.72	27,735,990	-0.40(-1.21%)
Dec 13, 2007	33.00	33.18	32.76	33.12	32,887,970	+0.02(+0.06%)
Dec 12, 2007	33.17	33.40	32.79	33.10	33,362,128	+0.26(+0.79%)
Dec 11, 2007	33.10	33.37	32.80	32.84	21,483,896	-0.47(-1.41%)
Dec 10, 2007	33.21	33.40	33.05	33.31	17,715,046	+0.26(+0.77%)
Dec 07, 2007	33.26	33.39	32.95	33.05	28,957,250	-0.09(-0.26%)
Dec 06, 2007	33.03	33.16	32.91	33.13	21,125,980	+0.00(+0.00%)
Dec 05, 2007	33.21	33.31	32.96	33.13	27,286,546	+0.17(+0.50%)
Dec 04, 2007	32.90	33.44	32.90	32.97	26,008,178	-0.07(-0.21%)

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.