Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	23.43	23.46	23.06	23.25	6,437,035	-0.29(-1.23%)
Feb 28, 2008	23.75	23.76	23.38	23.54	4,169,292	-0.28(-1.19%)
Feb 27, 2008	24.02	24.12	23.76	23.82	2,160,871	-0.30(-1.25%)
Feb 26, 2008	24.02	24.14	23.74	24.12	2,730,584	+0.12(+0.50%)
Feb 25, 2008	24.02	24.10	23.88	24.00	3,709,143	+0.05(+0.19%)
Feb 22, 2008	23.88	23.97	23.56	23.96	4,921,190	+0.25(+1.05%)
Feb 21, 2008	24.18	24.26	23.65	23.71	3,179,066	-0.44(-1.81%)
Feb 20, 2008	24.12	24.22	23.97	24.14	3,547,481	-0.05(-0.21%)
Feb 19, 2008	24.42	24.42	24.08	24.20	3,061,383	+0.09(+0.38%)
Feb 18, 2008	24.16	24.22	23.85	24.10	0	+0.00(+0.00%)
Feb 15, 2008	24.16	24.22	23.85	24.10	3,390,916	-0.06(-0.26%)
Feb 14, 2008	24.43	24.66	24.08	24.17	3,996,143	-0.21(-0.86%)
Feb 13, 2008	24.55	24.72	24.28	24.38	4,754,893	-0.02(-0.07%)
Feb 12, 2008	24.30	24.45	24.17	24.39	3,464,305	+0.19(+0.80%)
Feb 11, 2008	24.45	24.47	24.17	24.20	3,667,603	-0.45(-1.84%)
Feb 08, 2008	24.75	24.92	24.60	24.66	4,485,771	-0.17(-0.69%)
Feb 07, 2008	25.12	25.12	24.65	24.83	3,832,294	-0.15(-0.59%)
Feb 06, 2008	25.19	25.24	24.87	24.97	3,281,967	+0.00(+0.00%)
Feb 05, 2008	25.39	25.40	24.93	24.97	6,786,724	-0.48(-1.88%)
Feb 04, 2008	25.27	25.64	25.22	25.45	4,215,643	+0.22(+0.88%)
Feb 01, 2008	24.83	25.29	24.73	25.23	5,726,672	+0.46(+1.86%)
Jan 31, 2008	24.68	24.97	24.14	24.77	4,958,509	+0.22(+0.90%)
Jan 30, 2008	24.82	24.96	24.51	24.55	5,864,780	-0.18(-0.71%)
Jan 29, 2008	24.83	25.04	24.62	24.72	4,119,873	-0.08(-0.32%)
Jan 28, 2008	24.68	24.95	24.51	24.80	2,946,630	+0.20(+0.83%)
Jan 25, 2008	25.74	25.74	24.54	24.60	5,359,084	-0.22(-0.87%)
Jan 24, 2008	25.71	25.73	24.76	24.82	5,249,463	-0.72(-2.83%)
Jan 23, 2008	24.74	25.58	24.40	25.54	9,936,489	+0.82(+3.31%)
Jan 22, 2008	24.51	25.12	24.30	24.72	8,322,198	-0.64(-2.51%)
Jan 21, 2008	25.76	26.05	24.94	25.36	0	+0.00(+0.00%)
Jan 18, 2008	25.76	26.05	24.94	25.36	7,267,071	-0.19(-0.73%)
Jan 17, 2008	26.42	26.45	25.48	25.54	5,149,255	-0.86(-3.25%)
Jan 16, 2008	26.59	26.94	26.37	26.40	3,649,791	-0.26(-0.96%)
Jan 15, 2008	26.77	27.17	26.66	26.66	3,849,985	-0.36(-1.33%)
Jan 14, 2008	26.83	27.02	26.66	27.02	3,418,261	+0.34(+1.28%)
Jan 11, 2008	26.45	26.77	26.20	26.67	5,034,492	+0.17(+0.64%)
Jan 10, 2008	27.01	27.03	26.34	26.50	7,292,258	-0.69(-2.55%)
Jan 09, 2008	27.54	27.54	26.90	27.20	5,978,364	-0.28(-1.01%)
Jan 08, 2008	27.71	28.03	27.46	27.48	3,697,961	-0.15(-0.56%)
Jan 07, 2008	27.36	27.69	27.35	27.63	3,631,735	+0.39(+1.42%)
Jan 04, 2008	27.33	27.57	27.22	27.24	2,892,511	-0.08(-0.29%)
Jan 03, 2008	27.50	27.66	27.29	27.32	2,949,986	-0.03(-0.12%)
Jan 02, 2008	27.67	27.79	27.31	27.36	4,410,957	-0.41(-1.49%)
Jan 01, 2008	27.79	27.86	27.65	27.77	0	+0.00(+0.00%)
Dec 31, 2007	27.79	27.86	27.65	27.77	2,500,365	-0.05(-0.16%)
Dec 28, 2007	27.30	28.03	27.30	27.82	3,583,969	+0.35(+1.26%)
Dec 27, 2007	27.50	27.61	27.36	27.47	3,200,673	-0.01(-0.02%)
Dec 26, 2007	27.49	27.66	27.43	27.48	2,228,126	-0.13(-0.47%)
Dec 24, 2007	27.68	27.81	27.46	27.61	1,123,896	-0.05(-0.16%)
Dec 21, 2007	27.78	27.83	27.58	27.65	4,500,698	+0.14(+0.52%)
Dec 20, 2007	27.79	27.86	27.34	27.51	3,347,549	-0.03(-0.10%)
Dec 19, 2007	27.86	27.89	27.54	27.54	3,307,275	-0.26(-0.94%)
Dec 18, 2007	27.76	28.31	27.67	27.80	3,497,152	+0.18(+0.66%)
Dec 17, 2007	27.86	28.03	27.52	27.62	4,781,459	-0.39(-1.38%)
Dec 14, 2007	28.29	28.33	28.00	28.00	3,215,704	-0.39(-1.38%)
Dec 13, 2007	28.18	28.47	28.11	28.40	3,800,201	+0.14(+0.48%)
Dec 12, 2007	28.74	28.74	28.11	28.26	5,200,939	+0.17(+0.61%)
Dec 11, 2007	28.57	28.72	28.02	28.09	4,767,828	-0.45(-1.59%)
Dec 10, 2007	28.06	28.57	28.06	28.54	4,557,473	+0.41(+1.46%)
Dec 07, 2007	28.06	28.24	27.91	28.14	2,867,079	+0.07(+0.26%)
Dec 06, 2007	28.19	28.23	27.87	28.06	4,407,522	-0.20(-0.70%)
Dec 05, 2007	28.19	28.35	28.02	28.26	3,392,425	+0.27(+0.98%)
Dec 04, 2007	27.38	28.22	27.38	27.99	4,206,755	+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.