Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	27.10	27.73	26.39	26.65	13,222,237	-0.48(-1.77%)
Feb 28, 2008	28.08	28.08	26.76	27.13	9,702,238	-0.99(-3.52%)
Feb 27, 2008	27.99	28.49	27.58	28.12	8,093,230	-0.22(-0.76%)
Feb 26, 2008	27.46	28.82	27.46	28.34	8,879,151	+0.85(+3.10%)
Feb 25, 2008	26.95	27.51	26.47	27.49	7,688,305	+0.47(+1.73%)
Feb 22, 2008	26.61	27.06	26.14	27.02	5,512,118	+0.28(+1.03%)
Feb 21, 2008	27.77	28.05	26.64	26.74	7,652,809	-0.89(-3.21%)
Feb 20, 2008	26.02	27.70	25.94	27.63	9,101,672	+1.43(+5.47%)
Feb 19, 2008	27.17	27.19	26.17	26.20	6,580,172	-0.61(-2.28%)
Feb 18, 2008	26.88	27.11	26.47	26.81	0	+0.00(+0.00%)
Feb 15, 2008	26.88	27.11	26.47	26.81	8,922,046	-0.12(-0.45%)
Feb 14, 2008	27.81	27.81	26.89	26.93	10,692,895	-0.82(-2.96%)
Feb 13, 2008	28.60	28.75	27.68	27.75	8,119,665	-0.58(-2.03%)
Feb 12, 2008	28.68	29.02	27.96	28.33	10,958,670	+0.10(+0.34%)
Feb 11, 2008	26.84	28.25	26.79	28.23	9,143,715	+1.44(+5.37%)
Feb 08, 2008	27.30	28.40	26.73	26.79	12,025,270	-0.71(-2.57%)
Feb 07, 2008	26.02	28.05	25.99	27.50	18,062,178	+1.76(+6.83%)
Feb 06, 2008	26.19	26.69	25.43	25.74	17,429,026	-0.20(-0.76%)
Feb 05, 2008	25.95	27.33	25.89	25.94	11,677,362	-1.00(-3.72%)
Feb 04, 2008	28.03	28.04	26.61	26.94	11,238,875	-0.61(-2.20%)
Feb 01, 2008	27.33	27.75	26.94	27.55	12,213,524	+0.24(+0.88%)
Jan 31, 2008	25.51	27.89	25.45	27.31	13,845,706	+1.45(+5.59%)
Jan 30, 2008	25.95	26.41	25.36	25.86	13,054,300	-0.25(-0.94%)
Jan 29, 2008	26.19	26.80	25.13	26.11	8,545,091	+0.01(+0.05%)
Jan 28, 2008	25.08	26.13	24.64	26.10	8,249,449	+1.00(+3.99%)
Jan 25, 2008	26.13	26.84	24.75	25.10	12,126,066	-0.74(-2.86%)
Jan 24, 2008	26.54	27.07	25.60	25.83	16,406,771	-0.58(-2.18%)
Jan 23, 2008	25.05	27.10	24.59	26.41	22,143,564	+0.68(+2.66%)
Jan 22, 2008	22.88	26.14	22.88	25.72	20,916,674	+1.73(+7.23%)
Jan 21, 2008	23.75	24.36	23.60	23.99	0	+0.00(+0.00%)
Jan 18, 2008	23.75	24.36	23.60	23.99	14,733,825	+0.46(+1.94%)
Jan 17, 2008	24.08	24.60	23.24	23.54	13,679,335	-0.20(-0.83%)
Jan 16, 2008	22.90	24.25	22.71	23.73	10,960,053	+0.68(+2.97%)
Jan 15, 2008	23.03	23.23	22.38	23.05	11,168,987	-0.22(-0.95%)
Jan 14, 2008	22.94	23.36	22.74	23.27	9,524,482	+0.28(+1.23%)
Jan 11, 2008	24.02	24.02	22.89	22.99	14,617,315	-1.20(-4.96%)
Jan 10, 2008	23.54	24.92	23.52	24.19	18,831,914	-0.32(-1.32%)
Jan 09, 2008	23.90	24.52	22.89	24.51	12,252,074	+0.65(+2.74%)
Jan 08, 2008	24.90	25.03	23.79	23.86	12,364,217	-0.87(-3.52%)
Jan 07, 2008	24.72	25.03	24.34	24.73	10,917,468	+0.20(+0.81%)
Jan 04, 2008	25.55	25.55	23.99	24.53	16,490,539	-1.33(-5.15%)
Jan 03, 2008	26.96	27.07	25.84	25.86	8,204,395	-1.06(-3.94%)
Jan 02, 2008	27.51	27.58	26.82	26.92	8,504,222	-0.55(-1.99%)
Jan 01, 2008	26.97	27.66	26.91	27.47	0	+0.00(+0.00%)
Dec 31, 2007	26.97	27.66	26.91	27.47	6,718,223	+0.35(+1.31%)
Dec 28, 2007	26.83	27.43	26.56	27.12	5,621,620	+0.16(+0.58%)
Dec 27, 2007	26.89	27.19	26.49	26.96	7,359,480	-0.18(-0.66%)
Dec 26, 2007	27.72	27.72	26.88	27.14	5,367,072	-0.69(-2.48%)
Dec 24, 2007	27.98	28.20	27.69	27.83	2,513,831	+0.14(+0.52%)
Dec 21, 2007	27.45	27.81	27.20	27.69	7,578,881	+0.50(+1.85%)
Dec 20, 2007	27.45	27.66	26.53	27.18	8,191,055	-0.12(-0.44%)
Dec 19, 2007	28.68	28.68	27.14	27.30	9,784,637	-1.10(-3.89%)
Dec 18, 2007	28.53	28.70	27.90	28.41	6,161,919	+0.03(+0.11%)
Dec 17, 2007	27.65	28.60	27.65	28.38	8,431,207	+0.37(+1.33%)
Dec 14, 2007	28.64	28.64	27.94	28.00	6,482,191	-0.69(-2.40%)
Dec 13, 2007	28.78	29.28	28.29	28.69	9,230,331	-0.51(-1.75%)
Dec 12, 2007	30.29	30.61	28.69	29.20	9,816,865	-0.43(-1.44%)
Dec 11, 2007	31.63	31.64	29.37	29.63	7,658,606	-1.88(-5.98%)
Dec 10, 2007	31.72	31.73	30.85	31.51	4,498,504	+0.22(+0.71%)
Dec 07, 2007	30.83	31.46	30.65	31.29	6,593,972	+0.58(+1.89%)
Dec 06, 2007	30.89	30.89	29.39	30.71	8,725,545	+0.30(+0.99%)
Dec 05, 2007	30.60	31.33	30.06	30.41	8,123,715	+0.07(+0.24%)
Dec 04, 2007	29.29	30.69	29.09	30.34	10,159,104	+0.82(+2.76%)

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.