Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.17	33.23	31.95	32.03	5,205,052	-1.68(-4.98%)
Feb 28, 2008	34.48	34.48	33.59	33.71	637,835	-1.16(-3.34%)
Feb 27, 2008	34.16	35.11	34.16	34.87	1,291,358	+0.31(+0.91%)
Feb 26, 2008	34.18	35.05	34.02	34.56	977,494	+0.07(+0.19%)
Feb 25, 2008	33.80	34.63	33.41	34.49	3,220,593	+0.55(+1.63%)
Feb 22, 2008	33.52	33.94	32.84	33.94	1,241,232	+0.42(+1.26%)
Feb 21, 2008	34.15	34.34	33.46	33.52	1,439,481	-0.46(-1.36%)
Feb 20, 2008	32.81	34.13	32.52	33.98	6,932,242	+0.99(+3.00%)
Feb 19, 2008	34.21	34.36	32.95	32.99	5,267,171	-0.96(-2.82%)
Feb 18, 2008	33.68	33.95	33.27	33.95	0	+0.00(+0.00%)
Feb 15, 2008	33.68	33.95	33.27	33.95	5,613,309	+0.08(+0.23%)
Feb 14, 2008	34.38	34.50	33.79	33.87	4,794,675	-0.41(-1.21%)
Feb 13, 2008	34.39	34.48	33.63	34.28	2,201,945	+0.29(+0.86%)
Feb 12, 2008	34.48	34.74	33.63	33.99	1,530,066	-0.04(-0.11%)
Feb 11, 2008	34.18	34.43	33.66	34.03	1,588,666	-0.07(-0.20%)
Feb 08, 2008	34.51	34.56	33.74	34.10	2,065,396	-0.44(-1.29%)
Feb 07, 2008	33.83	35.12	33.71	34.54	2,436,565	+0.91(+2.70%)
Feb 06, 2008	35.03	35.14	33.59	33.64	2,318,433	-1.24(-3.57%)
Feb 05, 2008	36.18	36.44	34.88	34.88	5,595,414	-2.19(-5.91%)
Feb 04, 2008	37.72	37.72	36.90	37.07	1,462,011	-0.50(-1.33%)
Feb 01, 2008	37.28	37.73	36.81	37.57	1,555,128	+0.38(+1.03%)
Jan 31, 2008	35.64	37.51	35.54	37.19	3,398,720	+0.81(+2.23%)
Jan 30, 2008	36.55	37.83	36.24	36.38	3,864,016	-0.25(-0.69%)
Jan 29, 2008	36.78	36.80	35.97	36.63	1,469,530	+0.21(+0.57%)
Jan 28, 2008	35.82	36.43	35.14	36.42	1,990,204	+1.06(+2.99%)
Jan 25, 2008	36.68	37.00	35.23	35.36	3,444,234	-0.98(-2.70%)
Jan 24, 2008	36.29	36.73	35.95	36.35	2,473,831	+0.33(+0.91%)
Jan 23, 2008	33.41	36.05	33.20	36.02	3,172,098	+1.83(+5.36%)
Jan 22, 2008	31.24	34.77	31.24	34.18	3,054,442	+0.81(+2.43%)
Jan 21, 2008	33.59	33.92	32.49	33.37	0	+0.00(+0.00%)
Jan 18, 2008	33.59	33.92	32.49	33.37	2,915,646	+0.17(+0.51%)
Jan 17, 2008	35.33	35.44	33.09	33.20	3,666,238	-2.11(-5.97%)
Jan 16, 2008	34.87	35.95	34.58	35.31	2,255,599	+0.20(+0.57%)
Jan 15, 2008	36.12	36.20	35.09	35.11	1,883,719	-1.57(-4.28%)
Jan 14, 2008	36.41	36.74	36.23	36.68	1,257,139	+0.52(+1.44%)
Jan 11, 2008	35.79	36.81	35.60	36.16	2,411,258	+0.11(+0.30%)
Jan 10, 2008	34.27	36.59	34.27	36.05	3,989,254	+1.07(+3.07%)
Jan 09, 2008	34.42	35.01	33.53	34.98	2,187,558	+0.42(+1.22%)
Jan 08, 2008	36.12	36.36	34.51	34.56	2,444,377	-1.31(-3.65%)
Jan 07, 2008	36.45	36.51	35.31	35.87	1,891,483	-0.41(-1.12%)
Jan 04, 2008	37.15	37.17	36.06	36.28	1,717,988	-1.44(-3.82%)
Jan 03, 2008	38.28	38.33	37.61	37.72	924,699	-0.44(-1.16%)
Jan 02, 2008	39.28	39.28	38.01	38.16	1,028,376	-1.04(-2.66%)
Jan 01, 2008	38.85	39.51	38.55	39.20	361,841	+0.00(+0.00%)
Dec 31, 2007	38.85	39.51	38.55	39.20	361,841	+0.28(+0.71%)
Dec 28, 2007	39.40	39.40	38.70	38.93	276,522	-0.05(-0.14%)
Dec 27, 2007	39.63	39.82	38.92	38.98	1,007,183	-1.01(-2.53%)
Dec 26, 2007	39.48	40.05	39.38	39.99	630,429	+0.15(+0.38%)
Dec 24, 2007	39.79	40.07	39.57	39.84	156,595	+0.28(+0.70%)
Dec 21, 2007	39.08	39.60	39.02	39.56	1,009,783	+0.97(+2.50%)
Dec 20, 2007	38.62	38.62	37.80	38.60	1,330,021	+0.34(+0.90%)
Dec 19, 2007	38.05	38.58	37.77	38.25	744,456	+0.43(+1.13%)
Dec 18, 2007	38.45	38.48	37.21	37.82	1,738,056	-0.33(-0.85%)
Dec 17, 2007	38.58	38.88	38.13	38.15	992,688	-0.56(-1.44%)
Dec 14, 2007	38.44	39.46	38.44	38.71	740,307	-0.10(-0.26%)
Dec 13, 2007	38.51	38.84	37.78	38.81	1,349,204	+0.03(+0.08%)
Dec 12, 2007	39.85	39.85	38.09	38.77	2,846,915	+0.33(+0.86%)
Dec 11, 2007	40.45	40.67	38.41	38.45	1,995,293	-1.91(-4.73%)
Dec 10, 2007	39.66	40.53	39.66	40.35	2,257,331	+0.85(+2.15%)
Dec 07, 2007	39.59	39.92	39.29	39.50	1,042,908	+0.10(+0.25%)
Dec 06, 2007	38.13	39.48	38.08	39.40	1,176,427	+1.09(+2.84%)
Dec 05, 2007	38.28	38.53	37.86	38.32	1,212,052	+0.67(+1.79%)
Dec 04, 2007	37.91	38.05	37.64	37.64	2,192,604	-0.87(-2.25%)

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.