Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.14	31.29	30.65	30.86	11,187,212	-0.56(-1.79%)
Feb 28, 2008	31.07	31.61	30.88	31.42	7,125,985	-0.56(-1.74%)
Feb 27, 2008	32.11	32.29	31.81	31.98	5,913,423	-0.38(-1.18%)
Feb 26, 2008	31.50	32.40	31.50	32.36	13,063,016	+0.71(+2.24%)
Feb 25, 2008	31.12	31.71	30.99	31.65	8,536,194	+0.49(+1.56%)
Feb 22, 2008	31.66	31.66	30.63	31.16	14,682,202	+0.43(+1.38%)
Feb 21, 2008	31.25	31.34	30.63	30.74	8,864,787	-0.34(-1.09%)
Feb 20, 2008	30.83	31.10	30.54	31.08	6,953,329	+0.04(+0.14%)
Feb 19, 2008	31.44	31.62	30.94	31.04	9,586,360	-0.32(-1.02%)
Feb 18, 2008	30.71	31.44	30.62	31.36	0	+0.00(+0.00%)
Feb 15, 2008	30.71	31.44	30.62	31.36	10,503,330	+0.52(+1.68%)
Feb 14, 2008	31.00	31.06	30.60	30.84	8,449,830	-0.22(-0.72%)
Feb 13, 2008	31.65	31.65	30.95	31.06	10,543,789	-0.42(-1.33%)
Feb 12, 2008	31.24	31.61	31.04	31.48	8,456,491	+0.49(+1.57%)
Feb 11, 2008	30.95	31.07	30.66	30.99	6,843,432	+0.00(+0.00%)
Feb 08, 2008	31.50	31.50	30.85	30.99	7,332,403	-0.61(-1.93%)
Feb 07, 2008	31.60	31.81	31.20	31.60	11,595,846	-0.11(-0.35%)
Feb 06, 2008	31.77	31.95	31.37	31.71	6,647,066	+0.10(+0.31%)
Feb 05, 2008	31.63	32.08	31.54	31.62	8,817,913	-0.52(-1.61%)
Feb 04, 2008	31.88	32.31	31.70	32.13	7,838,522	+0.26(+0.81%)
Feb 01, 2008	31.60	32.39	31.60	31.87	11,952,593	+0.17(+0.53%)
Jan 31, 2008	31.26	31.94	31.11	31.71	16,158,284	+0.02(+0.08%)
Jan 30, 2008	32.21	32.30	31.59	31.68	11,929,635	-0.59(-1.84%)
Jan 29, 2008	32.65	32.65	32.10	32.28	15,015,016	+0.72(+2.27%)
Jan 28, 2008	31.37	31.86	31.19	31.56	11,469,210	+0.25(+0.81%)
Jan 25, 2008	31.91	31.93	31.08	31.31	15,436,216	-0.36(-1.13%)
Jan 24, 2008	32.21	32.55	31.45	31.66	21,071,466	-0.53(-1.65%)
Jan 23, 2008	31.31	32.21	30.98	32.20	14,227,316	+0.01(+0.02%)
Jan 22, 2008	31.53	32.70	30.88	32.19	17,719,486	-0.95(-2.87%)
Jan 21, 2008	33.74	34.00	32.95	33.14	0	+0.00(+0.00%)
Jan 18, 2008	33.74	34.00	32.95	33.14	16,229,425	-0.70(-2.06%)
Jan 17, 2008	34.63	34.74	33.75	33.84	15,687,799	-0.76(-2.19%)
Jan 16, 2008	34.74	35.27	34.51	34.60	12,924,399	-0.32(-0.92%)
Jan 15, 2008	35.17	35.24	34.68	34.92	9,536,356	-0.36(-1.03%)
Jan 14, 2008	35.30	35.49	35.10	35.28	9,017,482	+0.23(+0.65%)
Jan 11, 2008	34.81	35.25	34.69	35.05	8,688,110	-0.02(-0.07%)
Jan 10, 2008	34.89	35.24	34.60	35.08	10,191,592	-0.01(-0.02%)
Jan 09, 2008	34.58	35.25	34.58	35.08	15,522,354	+0.49(+1.43%)
Jan 08, 2008	33.82	35.30	33.57	34.59	19,769,800	+0.93(+2.77%)
Jan 07, 2008	32.21	33.77	32.19	33.66	16,816,836	+1.70(+5.31%)
Jan 04, 2008	32.42	32.60	31.89	31.96	10,026,703	-0.73(-2.25%)
Jan 03, 2008	32.53	32.80	32.47	32.69	7,314,946	+0.27(+0.84%)
Jan 02, 2008	32.98	33.18	32.21	32.42	9,006,104	-0.52(-1.57%)
Jan 01, 2008	33.18	33.23	32.78	32.94	0	+0.00(+0.00%)
Dec 31, 2007	33.18	33.23	32.78	32.94	6,435,519	-0.41(-1.22%)
Dec 28, 2007	33.15	33.41	33.14	33.35	4,905,232	+0.10(+0.32%)
Dec 27, 2007	33.44	33.44	32.95	33.24	5,464,482	-0.27(-0.79%)
Dec 26, 2007	33.45	33.56	33.30	33.51	4,731,779	-0.11(-0.33%)
Dec 24, 2007	33.50	33.63	33.26	33.62	2,380,660	+0.16(+0.48%)
Dec 21, 2007	33.07	33.50	32.95	33.46	12,160,892	+0.62(+1.88%)
Dec 20, 2007	32.98	33.01	32.75	32.84	9,005,935	+0.03(+0.09%)
Dec 19, 2007	32.94	33.16	32.52	32.81	10,297,179	-0.19(-0.58%)
Dec 18, 2007	32.99	33.44	32.81	33.00	15,246,022	+0.19(+0.58%)
Dec 17, 2007	33.00	33.27	32.68	32.81	7,786,178	-0.33(-0.99%)
Dec 14, 2007	33.24	33.43	33.04	33.14	8,151,292	-0.29(-0.87%)
Dec 13, 2007	33.14	33.48	33.00	33.43	9,189,976	+0.06(+0.18%)
Dec 12, 2007	33.45	33.81	33.11	33.37	11,830,351	+0.01(+0.04%)
Dec 11, 2007	33.79	34.14	33.32	33.36	9,260,100	-0.44(-1.31%)
Dec 10, 2007	33.53	33.90	33.39	33.80	7,466,179	+0.30(+0.88%)
Dec 07, 2007	33.66	33.72	33.15	33.50	7,236,145	+0.23(+0.69%)
Dec 06, 2007	33.78	33.78	32.97	33.27	10,572,688	+0.27(+0.82%)
Dec 05, 2007	32.52	33.19	32.30	33.00	7,881,180	+0.85(+2.65%)
Dec 04, 2007	32.28	32.41	31.93	32.15	8,833,916	-0.26(-0.80%)

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.