Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	21.17	21.17	19.99	20.08	2,948,598	-1.27(-5.93%)
Feb 28, 2008	22.57	22.79	21.31	21.35	2,991,533	-1.77(-7.66%)
Feb 27, 2008	24.57	25.00	22.63	23.12	4,280,001	-0.21(-0.90%)
Feb 26, 2008	22.83	23.73	22.71	23.33	2,393,984	+0.21(+0.91%)
Feb 25, 2008	22.30	23.18	21.99	23.12	1,726,491	+0.91(+4.12%)
Feb 22, 2008	22.26	22.51	21.90	22.21	1,866,818	-0.04(-0.17%)
Feb 21, 2008	23.72	24.21	22.21	22.24	2,185,800	-1.38(-5.84%)
Feb 20, 2008	23.98	24.02	23.42	23.62	1,618,233	-0.42(-1.74%)
Feb 19, 2008	23.90	24.42	23.60	24.04	1,304,990	+0.34(+1.45%)
Feb 18, 2008	24.04	24.06	23.48	23.70	0	+0.00(+0.00%)
Feb 15, 2008	24.04	24.06	23.48	23.70	1,235,953	-0.39(-1.62%)
Feb 14, 2008	24.87	24.90	24.07	24.09	1,255,959	-0.69(-2.77%)
Feb 13, 2008	24.46	25.10	24.44	24.78	1,230,361	+0.25(+1.01%)
Feb 12, 2008	24.30	24.84	24.27	24.53	1,329,629	+0.39(+1.62%)
Feb 11, 2008	24.76	24.76	24.04	24.14	1,301,275	-0.52(-2.12%)
Feb 08, 2008	24.67	24.98	24.10	24.66	1,529,195	-0.03(-0.12%)
Feb 07, 2008	24.09	24.96	24.07	24.69	1,326,825	+0.59(+2.45%)
Feb 06, 2008	25.50	25.60	24.03	24.10	1,366,022	-1.37(-5.38%)
Feb 05, 2008	24.84	25.96	24.84	25.47	1,422,135	+0.22(+0.87%)
Feb 04, 2008	26.18	26.26	25.19	25.25	1,269,146	-0.85(-3.25%)
Feb 01, 2008	25.57	26.53	25.43	26.10	2,453,255	+0.69(+2.70%)
Jan 31, 2008	23.84	25.70	23.43	25.41	2,272,711	+1.52(+6.38%)
Jan 30, 2008	24.47	24.55	23.84	23.89	882,044	-0.63(-2.56%)
Jan 29, 2008	24.56	24.92	24.12	24.52	1,374,841	+0.04(+0.16%)
Jan 28, 2008	23.91	24.50	23.37	24.48	1,480,361	+0.40(+1.66%)
Jan 25, 2008	24.99	25.07	23.87	24.08	1,229,903	-0.74(-2.99%)
Jan 24, 2008	24.92	25.31	24.33	24.82	1,888,734	+0.09(+0.35%)
Jan 23, 2008	22.93	25.21	22.87	24.74	3,122,534	+0.99(+4.17%)
Jan 22, 2008	22.86	24.04	22.62	23.75	3,506,975	+0.09(+0.36%)
Jan 21, 2008	24.39	24.39	23.05	23.66	0	+0.00(+0.00%)
Jan 18, 2008	24.39	24.39	23.05	23.66	2,961,148	-0.62(-2.55%)
Jan 17, 2008	25.26	25.30	24.25	24.28	2,000,113	-0.83(-3.30%)
Jan 16, 2008	25.36	25.96	25.01	25.11	2,173,657	-0.24(-0.94%)
Jan 15, 2008	26.10	26.51	25.14	25.35	2,387,782	-0.98(-3.73%)
Jan 14, 2008	27.29	27.29	25.95	26.33	1,729,957	-0.63(-2.33%)
Jan 11, 2008	27.62	27.62	26.90	26.96	884,603	-0.55(-2.01%)
Jan 10, 2008	27.43	27.86	27.08	27.51	1,773,119	-0.14(-0.52%)
Jan 09, 2008	27.25	27.68	26.80	27.65	972,028	+0.42(+1.54%)
Jan 08, 2008	28.96	29.19	27.21	27.23	1,544,758	-1.50(-5.20%)
Jan 07, 2008	28.80	29.50	28.43	28.73	1,058,263	+0.01(+0.03%)
Jan 04, 2008	30.24	30.24	28.50	28.72	1,389,804	-1.88(-6.13%)
Jan 03, 2008	31.84	31.84	30.47	30.59	827,854	-1.12(-3.54%)
Jan 02, 2008	32.38	32.47	31.55	31.72	827,434	-0.72(-2.23%)
Jan 01, 2008	32.59	32.69	32.28	32.44	0	+0.00(+0.00%)
Dec 31, 2007	32.59	32.69	32.28	32.44	1,049,461	-0.13(-0.41%)
Dec 28, 2007	32.61	32.88	32.51	32.58	383,629	+0.06(+0.18%)
Dec 27, 2007	33.58	33.58	32.27	32.52	913,881	-1.19(-3.53%)
Dec 26, 2007	33.37	33.78	33.29	33.71	492,378	-0.07(-0.20%)
Dec 24, 2007	33.57	33.82	33.19	33.78	242,696	+0.16(+0.48%)
Dec 21, 2007	33.37	33.63	33.12	33.61	873,929	+0.30(+0.89%)
Dec 20, 2007	33.61	33.77	32.95	33.32	644,674	+0.00(+0.00%)
Dec 19, 2007	33.16	33.47	32.92	33.32	426,582	+0.23(+0.69%)
Dec 18, 2007	33.61	33.61	32.85	33.09	1,185,494	-0.29(-0.86%)
Dec 17, 2007	33.81	33.98	33.06	33.38	742,055	-0.50(-1.46%)
Dec 14, 2007	34.08	34.32	33.73	33.87	850,696	-0.48(-1.39%)
Dec 13, 2007	34.43	34.57	33.80	34.35	1,145,847	-0.30(-0.88%)
Dec 12, 2007	36.33	36.33	34.23	34.65	857,680	-0.85(-2.39%)
Dec 11, 2007	36.81	36.87	35.49	35.50	726,192	-1.29(-3.52%)
Dec 10, 2007	37.01	37.20	36.37	36.79	579,695	-0.19(-0.51%)
Dec 07, 2007	36.30	37.20	36.30	36.98	645,489	+0.70(+1.92%)
Dec 06, 2007	36.03	36.33	35.77	36.29	833,946	+0.08(+0.21%)
Dec 05, 2007	35.92	37.14	35.79	36.21	1,626,451	+0.82(+2.31%)
Dec 04, 2007	35.80	35.87	35.16	35.39	936,338	-0.74(-2.06%)

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.