Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	23.23	23.26	22.87	23.05	6,492,223	-0.29(-1.23%)
Feb 28, 2008	23.55	23.56	23.18	23.34	4,205,037	-0.28(-1.19%)
Feb 27, 2008	23.82	23.92	23.56	23.62	2,179,397	-0.30(-1.25%)
Feb 26, 2008	23.82	23.93	23.54	23.92	2,753,995	+0.12(+0.50%)
Feb 25, 2008	23.82	23.89	23.68	23.80	3,740,943	+0.05(+0.19%)
Feb 22, 2008	23.68	23.76	23.36	23.75	4,963,382	+0.25(+1.06%)
Feb 21, 2008	23.97	24.05	23.45	23.51	3,206,321	-0.43(-1.81%)
Feb 20, 2008	23.91	24.02	23.77	23.94	3,577,895	-0.05(-0.21%)
Feb 19, 2008	24.22	24.22	23.88	23.99	3,087,630	+0.09(+0.38%)
Feb 18, 2008	23.96	24.01	23.65	23.90	0	+0.00(+0.00%)
Feb 15, 2008	23.96	24.01	23.65	23.90	3,419,988	-0.06(-0.26%)
Feb 14, 2008	24.23	24.45	23.87	23.96	4,030,404	-0.21(-0.86%)
Feb 13, 2008	24.34	24.51	24.07	24.17	4,795,658	-0.02(-0.07%)
Feb 12, 2008	24.10	24.24	23.96	24.19	3,494,006	+0.19(+0.80%)
Feb 11, 2008	24.24	24.27	23.96	24.00	3,699,047	-0.45(-1.84%)
Feb 08, 2008	24.54	24.71	24.40	24.45	4,524,230	-0.17(-0.69%)
Feb 07, 2008	24.91	24.91	24.44	24.62	3,865,150	-0.15(-0.59%)
Feb 06, 2008	24.98	25.03	24.66	24.76	3,310,105	+0.00(+0.00%)
Feb 05, 2008	25.17	25.18	24.72	24.76	6,844,910	-0.47(-1.88%)
Feb 04, 2008	25.06	25.42	25.01	25.24	4,251,786	+0.22(+0.88%)
Feb 01, 2008	24.62	25.07	24.52	25.02	5,775,770	+0.46(+1.86%)
Jan 31, 2008	24.47	24.76	23.93	24.56	5,001,021	+0.22(+0.90%)
Jan 30, 2008	24.61	24.75	24.30	24.34	5,915,062	-0.17(-0.71%)
Jan 29, 2008	24.62	24.83	24.41	24.51	4,155,194	-0.08(-0.32%)
Jan 28, 2008	24.47	24.73	24.31	24.59	2,971,893	+0.20(+0.83%)
Jan 25, 2008	25.52	25.52	24.33	24.39	5,405,030	-0.21(-0.87%)
Jan 24, 2008	25.49	25.51	24.55	24.60	5,294,469	-0.72(-2.83%)
Jan 23, 2008	24.53	25.36	24.19	25.32	10,021,679	+0.81(+3.31%)
Jan 22, 2008	24.31	24.91	24.09	24.51	8,393,548	-0.63(-2.51%)
Jan 21, 2008	25.55	25.83	24.73	25.14	0	+0.00(+0.00%)
Jan 18, 2008	25.55	25.83	24.73	25.14	7,329,375	-0.19(-0.73%)
Jan 17, 2008	26.20	26.22	25.26	25.33	5,193,402	-0.85(-3.25%)
Jan 16, 2008	26.36	26.71	26.14	26.18	3,681,082	-0.25(-0.96%)
Jan 15, 2008	26.54	26.94	26.43	26.43	3,882,992	-0.36(-1.33%)
Jan 14, 2008	26.61	26.79	26.43	26.79	3,447,568	+0.34(+1.28%)
Jan 11, 2008	26.23	26.54	25.98	26.45	5,077,655	+0.17(+0.64%)
Jan 10, 2008	26.78	26.80	26.12	26.28	7,354,778	-0.69(-2.55%)
Jan 09, 2008	27.31	27.31	26.67	26.97	6,029,619	-0.28(-1.01%)
Jan 08, 2008	27.47	27.79	27.23	27.24	3,729,666	-0.15(-0.56%)
Jan 07, 2008	27.12	27.46	27.12	27.39	3,662,872	+0.38(+1.42%)
Jan 04, 2008	27.10	27.33	26.99	27.01	2,917,310	-0.08(-0.29%)
Jan 03, 2008	27.27	27.42	27.06	27.09	2,975,278	-0.03(-0.12%)
Jan 02, 2008	27.43	27.55	27.07	27.12	4,448,775	-0.41(-1.49%)
Jan 01, 2008	27.55	27.62	27.41	27.54	0	+0.00(+0.00%)
Dec 31, 2007	27.55	27.62	27.41	27.54	2,521,802	-0.05(-0.16%)
Dec 28, 2007	27.07	27.79	27.07	27.58	3,614,696	+0.34(+1.26%)
Dec 27, 2007	27.27	27.37	27.13	27.24	3,228,114	-0.01(-0.02%)
Dec 26, 2007	27.25	27.42	27.20	27.24	2,247,229	-0.13(-0.47%)
Dec 24, 2007	27.45	27.57	27.23	27.37	1,133,531	-0.05(-0.16%)
Dec 21, 2007	27.54	27.59	27.34	27.42	4,539,285	+0.14(+0.52%)
Dec 20, 2007	27.55	27.62	27.11	27.28	3,376,250	-0.03(-0.10%)
Dec 19, 2007	27.63	27.65	27.30	27.30	3,335,630	-0.26(-0.94%)
Dec 18, 2007	27.52	28.07	27.43	27.56	3,527,135	+0.18(+0.66%)
Dec 17, 2007	27.62	27.79	27.28	27.38	4,822,452	-0.38(-1.38%)
Dec 14, 2007	28.05	28.09	27.77	27.77	3,243,273	-0.39(-1.38%)
Dec 13, 2007	27.94	28.22	27.87	28.16	3,832,782	+0.14(+0.48%)
Dec 12, 2007	28.49	28.49	27.87	28.02	5,245,529	+0.17(+0.61%)
Dec 11, 2007	28.32	28.47	27.78	27.85	4,808,705	-0.45(-1.59%)
Dec 10, 2007	27.82	28.32	27.82	28.30	4,596,546	+0.41(+1.45%)
Dec 07, 2007	27.82	28.00	27.67	27.90	2,891,660	+0.07(+0.26%)
Dec 06, 2007	27.95	27.99	27.64	27.82	4,445,310	-0.20(-0.70%)
Dec 05, 2007	27.95	28.10	27.78	28.02	3,421,510	+0.27(+0.98%)
Dec 04, 2007	27.15	27.98	27.15	27.75	4,242,822	+0.38(+1.38%)

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.