Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.16	33.22	31.94	32.03	5,205,804	-1.68(-4.98%)
Feb 28, 2008	34.47	34.47	33.58	33.70	637,927	-1.16(-3.34%)
Feb 27, 2008	34.16	35.11	34.16	34.87	1,291,545	+0.31(+0.91%)
Feb 26, 2008	34.18	35.05	34.01	34.56	977,635	+0.07(+0.19%)
Feb 25, 2008	33.80	34.62	33.41	34.49	3,221,059	+0.55(+1.63%)
Feb 22, 2008	33.51	33.93	32.84	33.93	1,241,411	+0.42(+1.26%)
Feb 21, 2008	34.15	34.33	33.45	33.51	1,439,689	-0.46(-1.36%)
Feb 20, 2008	32.80	34.13	32.52	33.97	6,933,244	+0.99(+3.00%)
Feb 19, 2008	34.20	34.36	32.95	32.98	5,267,932	-0.96(-2.82%)
Feb 18, 2008	33.67	33.94	33.26	33.94	0	+0.00(+0.00%)
Feb 15, 2008	33.67	33.94	33.26	33.94	5,614,121	+0.08(+0.23%)
Feb 14, 2008	34.37	34.49	33.79	33.87	4,795,368	-0.41(-1.21%)
Feb 13, 2008	34.39	34.48	33.62	34.28	2,202,264	+0.29(+0.86%)
Feb 12, 2008	34.48	34.74	33.63	33.99	1,530,287	-0.04(-0.11%)
Feb 11, 2008	34.17	34.42	33.65	34.03	1,588,895	-0.07(-0.20%)
Feb 08, 2008	34.50	34.56	33.74	34.10	2,065,695	-0.44(-1.29%)
Feb 07, 2008	33.83	35.11	33.70	34.54	2,436,917	+0.91(+2.70%)
Feb 06, 2008	35.02	35.14	33.59	33.63	2,318,768	-1.24(-3.57%)
Feb 05, 2008	36.17	36.43	34.88	34.88	5,596,223	-2.19(-5.91%)
Feb 04, 2008	37.71	37.71	36.89	37.07	1,462,222	-0.50(-1.33%)
Feb 01, 2008	37.28	37.73	36.81	37.57	1,555,353	+0.38(+1.03%)
Jan 31, 2008	35.64	37.51	35.54	37.18	3,399,211	+0.81(+2.23%)
Jan 30, 2008	36.55	37.83	36.23	36.37	3,864,574	-0.25(-0.69%)
Jan 29, 2008	36.78	36.79	35.97	36.62	1,469,743	+0.21(+0.57%)
Jan 28, 2008	35.81	36.42	35.14	36.42	1,990,492	+1.06(+2.99%)
Jan 25, 2008	36.67	36.99	35.23	35.36	3,444,732	-0.98(-2.70%)
Jan 24, 2008	36.29	36.72	35.95	36.34	2,474,189	+0.33(+0.91%)
Jan 23, 2008	33.41	36.05	33.19	36.01	3,172,556	+1.83(+5.36%)
Jan 22, 2008	31.24	34.77	31.24	34.18	3,054,884	+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	2,916,067	+0.17(+0.51%)
Jan 17, 2008	35.32	35.44	33.08	33.20	3,666,768	-2.11(-5.97%)
Jan 16, 2008	34.86	35.94	34.58	35.31	2,255,925	+0.20(+0.57%)
Jan 15, 2008	36.12	36.19	35.08	35.11	1,883,991	-1.57(-4.28%)
Jan 14, 2008	36.41	36.74	36.23	36.68	1,257,321	+0.52(+1.44%)
Jan 11, 2008	35.78	36.81	35.60	36.16	2,411,607	+0.11(+0.30%)
Jan 10, 2008	34.26	36.59	34.26	36.05	3,989,830	+1.07(+3.07%)
Jan 09, 2008	34.42	35.01	33.52	34.98	2,187,874	+0.42(+1.22%)
Jan 08, 2008	36.11	36.36	34.50	34.56	2,444,730	-1.31(-3.65%)
Jan 07, 2008	36.45	36.50	35.31	35.87	1,891,757	-0.41(-1.12%)
Jan 04, 2008	37.15	37.16	36.06	36.27	1,718,236	-1.44(-3.82%)
Jan 03, 2008	38.27	38.32	37.60	37.71	924,832	-0.44(-1.16%)
Jan 02, 2008	39.27	39.27	38.00	38.16	1,028,524	-1.04(-2.66%)
Jan 01, 2008	38.85	39.50	38.55	39.20	361,893	+0.00(+0.00%)
Dec 31, 2007	38.85	39.50	38.55	39.20	361,893	+0.28(+0.71%)
Dec 28, 2007	39.39	39.39	38.69	38.92	276,562	-0.05(-0.14%)
Dec 27, 2007	39.63	39.82	38.91	38.98	1,007,329	-1.01(-2.53%)
Dec 26, 2007	39.47	40.04	39.37	39.99	630,520	+0.15(+0.38%)
Dec 24, 2007	39.79	40.06	39.57	39.83	156,618	+0.28(+0.70%)
Dec 21, 2007	39.08	39.60	39.01	39.56	1,009,929	+0.97(+2.50%)
Dec 20, 2007	38.62	38.62	37.80	38.59	1,330,214	+0.34(+0.90%)
Dec 19, 2007	38.04	38.58	37.77	38.25	744,563	+0.43(+1.13%)
Dec 18, 2007	38.45	38.47	37.21	37.82	1,738,307	-0.33(-0.85%)
Dec 17, 2007	38.57	38.88	38.13	38.14	992,831	-0.56(-1.44%)
Dec 14, 2007	38.43	39.46	38.43	38.70	740,414	-0.10(-0.26%)
Dec 13, 2007	38.50	38.83	37.77	38.80	1,349,399	+0.03(+0.08%)
Dec 12, 2007	39.84	39.84	38.08	38.77	2,847,326	+0.33(+0.86%)
Dec 11, 2007	40.45	40.66	38.41	38.44	1,995,582	-1.91(-4.73%)
Dec 10, 2007	39.65	40.52	39.65	40.35	2,257,657	+0.85(+2.15%)
Dec 07, 2007	39.58	39.91	39.28	39.50	1,043,059	+0.10(+0.25%)
Dec 06, 2007	38.13	39.47	38.07	39.40	1,176,597	+1.09(+2.84%)
Dec 05, 2007	38.28	38.52	37.86	38.31	1,212,228	+0.67(+1.79%)
Dec 04, 2007	37.90	38.05	37.64	37.64	2,192,921	-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.