Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.37	31.39	30.86	30.95	8,122,923	-0.62(-1.95%)
Feb 28, 2008	31.31	31.72	31.13	31.57	10,799,921	-0.14(-0.44%)
Feb 27, 2008	31.65	32.03	31.57	31.70	8,092,660	-0.44(-1.38%)
Feb 26, 2008	31.52	32.23	31.45	32.15	7,731,725	+0.28(+0.88%)
Feb 25, 2008	31.50	31.91	31.36	31.87	7,284,663	+0.59(+1.89%)
Feb 22, 2008	31.28	31.32	30.71	31.27	6,946,269	+0.54(+1.75%)
Feb 21, 2008	31.03	31.19	30.69	30.74	9,642,236	-0.78(-2.48%)
Feb 20, 2008	31.07	31.64	30.95	31.52	9,597,150	-0.44(-1.39%)
Feb 19, 2008	32.16	32.21	31.85	31.96	6,994,413	+0.62(+1.99%)
Feb 18, 2008	31.41	31.52	30.94	31.34	0	+0.00(+0.00%)
Feb 15, 2008	31.41	31.52	30.94	31.34	7,115,748	-0.36(-1.13%)
Feb 14, 2008	31.97	32.03	31.67	31.69	6,545,432	-0.16(-0.49%)
Feb 13, 2008	31.37	31.89	31.32	31.85	8,306,373	+0.57(+1.83%)
Feb 12, 2008	31.06	31.61	30.96	31.28	11,562,626	+0.36(+1.17%)
Feb 11, 2008	30.68	30.92	30.35	30.92	11,549,038	+0.24(+0.78%)
Feb 08, 2008	30.07	30.77	30.03	30.68	9,393,236	+0.60(+2.00%)
Feb 07, 2008	30.20	30.32	29.76	30.08	10,650,461	-0.32(-1.05%)
Feb 06, 2008	30.59	30.66	30.33	30.40	15,201,320	+0.11(+0.36%)
Feb 05, 2008	30.87	30.91	30.23	30.29	13,161,860	-0.44(-1.44%)
Feb 04, 2008	30.62	31.06	30.51	30.73	7,861,220	+0.08(+0.25%)
Feb 01, 2008	30.22	30.77	30.12	30.65	12,075,132	+0.14(+0.47%)
Jan 31, 2008	29.49	30.56	29.34	30.51	12,660,721	+0.70(+2.34%)
Jan 30, 2008	29.92	30.44	29.71	29.82	9,110,525	-0.55(-1.82%)
Jan 29, 2008	30.23	30.46	29.86	30.37	8,801,997	+0.02(+0.06%)
Jan 28, 2008	29.93	30.46	29.54	30.35	7,649,961	+0.16(+0.54%)
Jan 25, 2008	30.96	31.03	29.98	30.19	9,714,612	-0.13(-0.44%)
Jan 24, 2008	29.98	30.34	29.45	30.32	10,696,905	+1.04(+3.54%)
Jan 23, 2008	28.08	29.68	27.60	29.29	24,894,686	-0.52(-1.76%)
Jan 22, 2008	28.10	30.02	27.86	29.81	24,456,032	-1.21(-3.91%)
Jan 21, 2008	31.35	31.50	30.64	31.02	0	+0.00(+0.00%)
Jan 18, 2008	31.35	31.50	30.64	31.02	10,058,878	+0.27(+0.88%)
Jan 17, 2008	31.44	31.89	30.75	30.75	15,164,233	-0.70(-2.23%)
Jan 16, 2008	32.19	32.32	31.30	31.45	12,569,022	-0.69(-2.14%)
Jan 15, 2008	32.77	32.83	32.14	32.14	8,448,427	-1.37(-4.09%)
Jan 14, 2008	33.67	33.75	33.28	33.51	4,425,527	+0.04(+0.11%)
Jan 11, 2008	33.76	33.79	33.43	33.47	6,652,616	-0.63(-1.85%)
Jan 10, 2008	33.96	34.21	33.74	34.10	9,975,471	-0.15(-0.45%)
Jan 09, 2008	33.85	34.36	33.80	34.25	15,012,140	-0.95(-2.71%)
Jan 08, 2008	36.14	36.20	35.17	35.21	6,364,870	-0.57(-1.60%)
Jan 07, 2008	35.88	35.92	35.47	35.78	11,910,248	+0.63(+1.79%)
Jan 04, 2008	36.07	36.08	35.11	35.15	8,968,228	-0.52(-1.46%)
Jan 03, 2008	35.85	35.90	35.62	35.67	7,545,194	+0.67(+1.91%)
Jan 02, 2008	35.20	35.29	34.81	35.00	4,750,946	+0.09(+0.26%)
Jan 01, 2008	35.66	35.66	34.74	34.91	0	+0.00(+0.00%)
Dec 31, 2007	35.66	35.66	34.74	34.91	3,171,732	-0.37(-1.05%)
Dec 28, 2007	35.16	35.43	35.05	35.28	4,157,552	-0.04(-0.11%)
Dec 27, 2007	35.18	35.53	35.07	35.32	3,373,544	+0.18(+0.50%)
Dec 26, 2007	34.95	35.27	34.92	35.14	2,798,687	+0.10(+0.30%)
Dec 24, 2007	34.87	35.05	34.68	35.04	1,618,030	+0.03(+0.08%)
Dec 21, 2007	35.14	35.27	34.91	35.01	9,282,527	+0.35(+1.02%)
Dec 20, 2007	34.61	34.71	34.46	34.66	4,735,853	+0.05(+0.15%)
Dec 19, 2007	34.73	35.00	34.40	34.61	6,913,250	-0.42(-1.20%)
Dec 18, 2007	35.25	35.41	34.63	35.03	4,064,843	+0.07(+0.19%)
Dec 17, 2007	35.23	35.25	34.86	34.96	5,673,666	-0.43(-1.23%)
Dec 14, 2007	35.65	35.82	35.32	35.39	6,093,943	-0.45(-1.25%)
Dec 13, 2007	35.78	36.00	35.46	35.84	5,693,967	-0.47(-1.29%)
Dec 12, 2007	36.40	36.50	36.00	36.31	9,972,505	+0.76(+2.15%)
Dec 11, 2007	36.33	36.35	35.43	35.55	14,478,539	-0.42(-1.18%)
Dec 10, 2007	35.92	36.26	35.88	35.97	4,185,403	-0.01(-0.03%)
Dec 07, 2007	35.84	36.03	35.70	35.98	6,272,159	+0.33(+0.94%)
Dec 06, 2007	35.19	35.77	35.18	35.65	4,663,085	+0.49(+1.40%)
Dec 05, 2007	34.72	35.36	34.72	35.15	5,838,301	+0.63(+1.84%)
Dec 04, 2007	34.84	34.89	34.48	34.52	4,767,435	-0.47(-1.35%)

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.