Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.82	33.82	32.76	32.93	7,986,992	-1.20(-3.51%)
Feb 28, 2008	34.54	35.28	33.92	34.13	4,763,480	-0.82(-2.34%)
Feb 27, 2008	35.12	35.61	34.77	34.95	6,152,781	-0.55(-1.56%)
Feb 26, 2008	34.75	35.54	34.68	35.50	6,764,291	+0.71(+2.04%)
Feb 25, 2008	33.94	34.90	33.59	34.79	4,379,288	+0.80(+2.36%)
Feb 22, 2008	33.65	34.00	32.97	33.99	5,535,246	+0.60(+1.79%)
Feb 21, 2008	34.17	34.38	33.33	33.39	4,509,690	-0.78(-2.28%)
Feb 20, 2008	33.61	34.45	33.55	34.17	4,587,999	+0.21(+0.61%)
Feb 19, 2008	34.49	34.55	33.70	33.97	3,938,756	+0.00(+0.00%)
Feb 18, 2008	33.22	34.02	33.01	33.97	0	+0.00(+0.00%)
Feb 15, 2008	33.22	34.02	33.01	33.97	4,923,521	+0.41(+1.23%)
Feb 14, 2008	34.00	34.25	33.56	33.56	3,990,341	-0.50(-1.48%)
Feb 13, 2008	34.37	34.56	33.59	34.06	5,900,179	+0.19(+0.57%)
Feb 12, 2008	32.86	34.12	32.65	33.87	6,561,577	+1.29(+3.96%)
Feb 11, 2008	32.97	33.23	32.01	32.58	4,923,817	-0.46(-1.40%)
Feb 08, 2008	33.11	33.28	32.75	33.04	5,251,536	-0.49(-1.46%)
Feb 07, 2008	33.44	34.32	33.01	33.53	5,738,069	-0.07(-0.21%)
Feb 06, 2008	33.65	34.08	33.30	33.60	3,867,960	+0.09(+0.25%)
Feb 05, 2008	33.44	34.92	33.43	33.51	5,172,088	-1.13(-3.26%)
Feb 04, 2008	35.22	35.51	34.52	34.64	4,878,675	-0.57(-1.63%)
Feb 01, 2008	34.30	35.28	34.24	35.22	6,877,284	+1.09(+3.18%)
Jan 31, 2008	33.51	34.55	32.88	34.13	7,630,283	+0.19(+0.56%)
Jan 30, 2008	33.72	35.54	33.67	33.94	7,248,765	+0.14(+0.42%)
Jan 29, 2008	34.21	35.05	33.32	33.80	8,765,041	-0.26(-0.77%)
Jan 28, 2008	32.34	34.06	32.09	34.06	8,607,358	+1.82(+5.66%)
Jan 25, 2008	33.31	33.63	32.04	32.24	6,024,171	-0.70(-2.11%)
Jan 24, 2008	32.98	33.34	32.55	32.93	10,249,642	-0.01(-0.02%)
Jan 23, 2008	31.74	33.09	31.51	32.94	12,868,316	+0.18(+0.54%)
Jan 22, 2008	31.13	33.00	30.51	32.76	16,428,248	-0.01(-0.04%)
Jan 21, 2008	33.95	33.95	32.48	32.77	0	+0.00(+0.00%)
Jan 18, 2008	33.95	33.95	32.48	32.77	12,471,176	-0.88(-2.61%)
Jan 17, 2008	35.07	35.39	33.59	33.65	8,260,221	-1.93(-5.42%)
Jan 16, 2008	35.02	36.34	35.02	35.58	8,612,041	+0.33(+0.95%)
Jan 15, 2008	35.58	36.00	35.24	35.25	5,851,214	-0.97(-2.68%)
Jan 14, 2008	36.42	36.59	36.07	36.22	7,571,505	-0.29(-0.80%)
Jan 11, 2008	36.19	37.13	35.67	36.51	4,465,760	-0.08(-0.21%)
Jan 10, 2008	35.95	36.95	35.56	36.59	5,831,122	+0.31(+0.86%)
Jan 09, 2008	35.84	36.46	35.29	36.28	8,207,377	+0.48(+1.35%)
Jan 08, 2008	37.04	37.34	35.63	35.80	6,601,954	-1.13(-3.06%)
Jan 07, 2008	36.75	37.33	36.20	36.93	4,411,488	+0.46(+1.26%)
Jan 04, 2008	37.34	37.65	36.42	36.46	4,296,724	-1.19(-3.15%)
Jan 03, 2008	37.15	37.84	37.12	37.65	2,957,849	+0.50(+1.34%)
Jan 02, 2008	38.08	38.10	37.00	37.15	3,299,614	-1.02(-2.68%)
Jan 01, 2008	38.21	38.52	38.04	38.17	2,503,583	+0.00(+0.00%)
Dec 31, 2007	38.21	38.52	38.04	38.17	2,503,583	-0.24(-0.63%)
Dec 28, 2007	38.57	39.04	38.19	38.42	1,882,476	+0.04(+0.09%)
Dec 27, 2007	38.30	38.81	38.25	38.38	2,267,767	-0.14(-0.37%)
Dec 26, 2007	39.03	39.03	38.44	38.52	1,840,500	-0.56(-1.43%)
Dec 24, 2007	37.96	39.15	37.95	39.08	1,383,733	+0.97(+2.55%)
Dec 21, 2007	37.09	38.20	37.09	38.11	5,576,121	+1.09(+2.95%)
Dec 20, 2007	37.74	38.03	36.44	37.02	4,393,302	-0.52(-1.38%)
Dec 19, 2007	37.30	38.10	37.03	37.54	2,946,662	+0.17(+0.46%)
Dec 18, 2007	37.52	37.87	36.81	37.37	5,641,549	+0.04(+0.11%)
Dec 17, 2007	37.15	37.79	36.97	37.32	3,360,017	-0.06(-0.17%)
Dec 14, 2007	37.93	38.42	37.31	37.39	4,987,011	-1.21(-3.14%)
Dec 13, 2007	38.32	38.85	38.02	38.60	4,505,518	+0.01(+0.04%)
Dec 12, 2007	38.21	39.09	37.58	38.59	5,532,372	+1.15(+3.07%)
Dec 11, 2007	39.13	39.30	37.44	37.44	4,043,985	-1.72(-4.39%)
Dec 10, 2007	38.46	39.62	38.46	39.15	4,083,703	+0.72(+1.88%)
Dec 07, 2007	38.91	38.99	38.19	38.43	4,353,019	-0.33(-0.86%)
Dec 06, 2007	38.42	38.83	38.15	38.76	3,201,457	+0.33(+0.85%)
Dec 05, 2007	37.93	38.46	37.47	38.44	4,515,268	+0.89(+2.36%)
Dec 04, 2007	37.55	38.17	37.35	37.55	3,990,559	-0.38(-0.99%)

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.