Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.22	33.22	32.42	32.53	2,366,569	-0.97(-2.90%)
Feb 28, 2008	33.84	33.84	33.42	33.50	2,107,845	-0.46(-1.35%)
Feb 27, 2008	33.89	34.24	33.80	33.96	1,256,819	-0.10(-0.31%)
Feb 26, 2008	33.69	34.20	33.63	34.06	6,686,983	+0.22(+0.66%)
Feb 25, 2008	33.26	33.91	33.04	33.84	4,399,149	+0.59(+1.79%)
Feb 22, 2008	33.02	33.27	32.59	33.25	3,150,962	+0.33(+1.02%)
Feb 21, 2008	33.54	33.68	32.89	32.91	3,697,361	-0.56(-1.69%)
Feb 20, 2008	32.92	33.53	32.80	33.48	3,435,159	+0.37(+1.12%)
Feb 19, 2008	33.12	33.49	33.00	33.11	4,250,107	+0.02(+0.08%)
Feb 18, 2008	32.95	33.11	32.75	33.08	0	+0.00(+0.00%)
Feb 15, 2008	32.95	33.11	32.75	33.08	1,408,918	+0.03(+0.09%)
Feb 14, 2008	33.47	33.52	33.02	33.05	1,275,668	-0.42(-1.25%)
Feb 13, 2008	33.38	33.56	33.17	33.47	2,639,560	+0.35(+1.05%)
Feb 12, 2008	33.22	33.48	32.93	33.12	800,228	+0.18(+0.54%)
Feb 11, 2008	32.92	33.11	32.53	32.94	2,618,097	+0.07(+0.21%)
Feb 08, 2008	32.97	33.19	32.66	32.87	1,204,745	-0.19(-0.57%)
Feb 07, 2008	32.71	33.26	32.62	33.06	1,200,523	+0.20(+0.61%)
Feb 06, 2008	33.33	33.54	32.84	32.86	1,383,357	-0.30(-0.90%)
Feb 05, 2008	33.67	33.78	33.14	33.16	3,058,212	-0.95(-2.78%)
Feb 04, 2008	34.37	34.41	34.07	34.11	1,977,276	-0.28(-0.81%)
Feb 01, 2008	33.75	34.44	33.70	34.39	2,639,080	+0.77(+2.30%)
Jan 31, 2008	32.61	33.89	32.50	33.61	2,203,512	+0.59(+1.78%)
Jan 30, 2008	33.13	33.82	32.92	33.02	1,908,133	-0.23(-0.70%)
Jan 29, 2008	33.26	33.37	32.86	33.26	1,738,766	+0.43(+1.31%)
Jan 28, 2008	32.11	32.86	31.94	32.83	3,853,886	+0.68(+2.11%)
Jan 25, 2008	32.63	32.89	32.06	32.15	1,784,404	-0.33(-1.01%)
Jan 24, 2008	32.53	32.68	32.18	32.48	2,399,521	+0.11(+0.34%)
Jan 23, 2008	30.49	32.38	30.45	32.37	2,539,647	+1.05(+3.35%)
Jan 22, 2008	30.68	31.56	31.32	31.32	7,503,576	-0.05(-0.15%)
Jan 21, 2008	31.75	32.04	31.09	31.37	0	+0.00(+0.00%)
Jan 18, 2008	31.75	32.04	31.09	31.37	3,095,730	-0.21(-0.66%)
Jan 17, 2008	32.68	32.70	31.58	31.58	2,454,973	-1.07(-3.29%)
Jan 16, 2008	32.51	33.05	32.43	32.65	2,887,775	+0.00(+0.01%)
Jan 15, 2008	33.06	33.11	32.63	32.65	3,591,116	-0.80(-2.38%)
Jan 14, 2008	33.32	33.47	33.14	33.45	1,761,725	+0.30(+0.91%)
Jan 11, 2008	33.23	33.50	33.02	33.14	2,410,847	-0.30(-0.89%)
Jan 10, 2008	32.84	33.71	32.71	33.44	3,852,253	+0.37(+1.13%)
Jan 09, 2008	32.89	33.11	32.27	33.07	2,716,522	+0.14(+0.42%)
Jan 08, 2008	33.74	33.98	32.83	32.93	2,449,634	-0.67(-2.00%)
Jan 07, 2008	33.67	33.83	33.33	33.60	3,002,664	+0.04(+0.13%)
Jan 04, 2008	34.20	34.20	33.52	33.55	2,513,678	-0.85(-2.48%)
Jan 03, 2008	34.83	34.86	34.39	34.41	2,077,213	-0.30(-0.86%)
Jan 02, 2008	35.16	35.30	34.64	34.70	3,384,930	-0.54(-1.55%)
Jan 01, 2008	35.28	35.43	35.14	35.25	0	+0.00(+0.00%)
Dec 31, 2007	35.28	35.43	35.14	35.25	3,003,204	-0.10(-0.30%)
Dec 28, 2007	35.65	35.65	35.29	35.35	1,538,494	-0.07(-0.21%)
Dec 27, 2007	35.78	35.83	35.38	35.43	1,691,822	-0.73(-2.02%)
Dec 26, 2007	36.10	36.19	35.99	36.16	1,102,546	-0.09(-0.25%)
Dec 24, 2007	36.02	36.29	35.96	36.25	681,910	+0.40(+1.13%)
Dec 21, 2007	35.66	35.90	35.60	35.84	2,656,116	+0.41(+1.17%)
Dec 20, 2007	35.41	35.43	34.93	35.43	2,590,484	+0.24(+0.69%)
Dec 19, 2007	35.15	35.37	34.98	35.19	2,749,763	-0.01(-0.02%)
Dec 18, 2007	35.23	35.26	34.77	35.20	2,656,917	+0.20(+0.57%)
Dec 17, 2007	35.30	35.41	34.97	35.00	2,273,927	-0.43(-1.23%)
Dec 14, 2007	35.80	35.97	35.43	35.43	1,997,390	-0.64(-1.78%)
Dec 13, 2007	35.94	36.14	35.66	36.07	2,505,242	-0.02(-0.06%)
Dec 12, 2007	36.72	36.87	35.70	36.09	1,204,597	+0.12(+0.35%)
Dec 11, 2007	37.23	37.23	35.93	35.97	2,244,312	-1.24(-3.34%)
Dec 10, 2007	36.88	37.27	36.78	37.21	1,511,953	+0.44(+1.20%)
Dec 07, 2007	36.87	36.91	36.64	36.77	1,216,202	+0.03(+0.09%)
Dec 06, 2007	36.04	36.78	36.03	36.74	2,015,799	+0.68(+1.88%)
Dec 05, 2007	35.94	36.13	35.79	36.06	3,341,856	+0.50(+1.42%)
Dec 04, 2007	35.59	35.75	35.49	35.56	1,256,907	-0.25(-0.71%)

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.