Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.92	33.95	33.00	33.13	6,739,528	-1.32(-3.84%)
Feb 28, 2008	35.04	35.06	34.37	34.45	5,753,492	-0.95(-2.67%)
Feb 27, 2008	34.88	35.78	34.82	35.40	5,582,434	+0.19(+0.53%)
Feb 26, 2008	34.82	35.56	34.71	35.21	8,099,034	+0.15(+0.43%)
Feb 25, 2008	34.57	35.21	34.07	35.06	9,783,952	+0.41(+1.18%)
Feb 22, 2008	34.30	34.71	33.54	34.65	8,413,927	+0.45(+1.31%)
Feb 21, 2008	34.83	35.02	34.07	34.21	6,723,603	-0.42(-1.22%)
Feb 20, 2008	33.80	34.81	33.72	34.63	9,732,229	+0.45(+1.30%)
Feb 19, 2008	34.85	35.01	33.94	34.18	6,627,949	-0.23(-0.68%)
Feb 18, 2008	34.05	34.45	33.73	34.41	0	+0.00(+0.00%)
Feb 15, 2008	34.05	34.45	33.73	34.41	5,698,785	+0.16(+0.46%)
Feb 14, 2008	34.85	35.01	34.20	34.26	5,963,084	-0.65(-1.86%)
Feb 13, 2008	34.93	35.04	34.21	34.91	4,909,887	+0.33(+0.95%)
Feb 12, 2008	34.55	35.10	34.17	34.58	6,713,703	+0.40(+1.18%)
Feb 11, 2008	34.75	34.75	33.87	34.18	5,918,224	-0.62(-1.79%)
Feb 08, 2008	35.38	35.42	34.43	34.80	4,921,849	-0.72(-2.02%)
Feb 07, 2008	34.84	35.86	34.70	35.52	7,932,741	+0.59(+1.68%)
Feb 06, 2008	35.65	35.87	34.89	34.93	7,531,075	-0.44(-1.25%)
Feb 05, 2008	36.11	36.35	35.37	35.37	6,342,448	-1.55(-4.19%)
Feb 04, 2008	37.59	37.62	36.81	36.92	3,216,531	-0.88(-2.32%)
Feb 01, 2008	36.92	37.84	36.81	37.79	4,826,124	+0.79(+2.14%)
Jan 31, 2008	35.44	37.37	35.21	37.00	8,915,543	+1.01(+2.80%)
Jan 30, 2008	36.43	37.84	35.92	35.99	10,459,373	-0.45(-1.22%)
Jan 29, 2008	36.36	36.54	35.69	36.44	4,184,352	+0.47(+1.30%)
Jan 28, 2008	34.82	35.97	34.47	35.97	5,263,622	+1.08(+3.10%)
Jan 25, 2008	36.05	36.24	34.56	34.89	6,806,531	-0.72(-2.03%)
Jan 24, 2008	35.75	35.98	35.20	35.61	6,262,912	+0.22(+0.64%)
Jan 23, 2008	32.59	35.58	32.39	35.38	10,360,589	+2.14(+6.44%)
Jan 22, 2008	31.28	34.00	30.59	33.24	5,411,143	+0.73(+2.25%)
Jan 21, 2008	33.36	33.45	31.95	32.51	0	+0.00(+0.00%)
Jan 18, 2008	33.36	33.45	31.95	32.51	3,661,407	-0.58(-1.76%)
Jan 17, 2008	34.66	34.66	32.97	33.09	3,616,417	-1.50(-4.33%)
Jan 16, 2008	34.11	35.25	34.09	34.59	2,697,889	+0.43(+1.25%)
Jan 15, 2008	34.80	34.80	34.08	34.17	2,299,076	-1.23(-3.49%)
Jan 14, 2008	35.29	35.45	34.88	35.40	1,890,009	+0.28(+0.80%)
Jan 11, 2008	34.90	35.76	34.49	35.12	2,589,304	-0.09(-0.26%)
Jan 10, 2008	34.14	35.70	33.78	35.21	3,688,046	+0.74(+2.16%)
Jan 09, 2008	33.92	34.49	33.15	34.47	2,903,458	+0.48(+1.40%)
Jan 08, 2008	35.41	35.59	33.91	33.99	2,406,906	-1.20(-3.42%)
Jan 07, 2008	35.32	35.57	34.60	35.19	2,477,149	+0.13(+0.36%)
Jan 04, 2008	35.69	35.69	34.96	35.06	2,061,338	-1.00(-2.78%)
Jan 03, 2008	36.60	36.66	36.02	36.07	1,933,225	-0.32(-0.87%)
Jan 02, 2008	37.17	37.22	36.26	36.38	2,944,863	-0.73(-1.95%)
Jan 01, 2008	36.81	37.45	36.63	37.11	0	+0.00(+0.00%)
Dec 31, 2007	36.81	37.45	36.63	37.11	714,161	+0.20(+0.53%)
Dec 28, 2007	37.46	37.51	36.77	36.91	612,568	-0.26(-0.69%)
Dec 27, 2007	37.63	37.75	37.11	37.17	1,000,104	-1.12(-2.92%)
Dec 26, 2007	38.23	38.32	37.97	38.28	1,006,190	-0.16(-0.42%)
Dec 24, 2007	38.04	38.46	37.95	38.45	344,530	+0.67(+1.78%)
Dec 21, 2007	37.61	37.85	37.24	37.77	1,422,265	+0.65(+1.76%)
Dec 20, 2007	37.51	37.58	36.57	37.12	1,885,782	-0.04(-0.10%)
Dec 19, 2007	37.16	37.79	36.92	37.15	1,602,032	+0.04(+0.11%)
Dec 18, 2007	37.85	37.47	36.46	37.11	2,036,229	+0.06(+0.15%)
Dec 17, 2007	37.13	37.68	37.05	37.06	1,318,754	-0.43(-1.14%)
Dec 14, 2007	37.78	38.39	37.45	37.48	1,382,941	-0.65(-1.72%)
Dec 13, 2007	38.02	38.21	37.28	38.14	1,972,295	-0.17(-0.44%)
Dec 12, 2007	39.72	39.88	37.59	38.31	2,536,787	-0.26(-0.68%)
Dec 11, 2007	40.61	40.84	38.57	38.57	1,529,835	-2.04(-5.03%)
Dec 10, 2007	40.05	40.80	39.84	40.61	906,992	+0.81(+2.03%)
Dec 07, 2007	40.30	40.32	39.72	39.81	957,819	-0.32(-0.80%)
Dec 06, 2007	39.04	40.16	38.98	40.13	1,162,041	+1.04(+2.67%)
Dec 05, 2007	38.88	39.23	38.56	39.08	1,478,841	+0.73(+1.91%)
Dec 04, 2007	38.62	38.65	38.25	38.35	639,080	-0.64(-1.64%)

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.