Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	33.43	33.43	31.91	32.21	3,887,703	-1.41(-4.19%)
Feb 28, 2008	34.23	34.26	33.22	33.62	3,840,989	-0.96(-2.77%)
Feb 27, 2008	33.43	35.20	33.32	34.57	4,778,772	+1.00(+2.98%)
Feb 26, 2008	32.12	34.06	32.12	33.57	4,236,740	+1.09(+3.36%)
Feb 25, 2008	31.55	32.67	31.16	32.48	2,950,584	+0.93(+2.95%)
Feb 22, 2008	31.28	31.55	30.55	31.55	4,745,260	+0.43(+1.39%)
Feb 21, 2008	31.86	32.12	31.09	31.12	3,171,657	-0.62(-1.95%)
Feb 20, 2008	30.59	31.87	30.36	31.74	3,141,269	+0.85(+2.74%)
Feb 19, 2008	31.82	32.18	30.71	30.89	2,735,249	-0.49(-1.56%)
Feb 18, 2008	31.55	31.64	30.83	31.38	3,994,965	+0.00(+0.00%)
Feb 15, 2008	31.55	31.64	30.83	31.38	3,994,965	-0.13(-0.40%)
Feb 14, 2008	32.46	32.51	31.46	31.51	4,298,064	-0.75(-2.31%)
Feb 13, 2008	30.95	32.40	30.95	32.25	5,347,009	+0.29(+0.92%)
Feb 12, 2008	31.68	32.50	31.55	31.96	3,568,987	+0.52(+1.64%)
Feb 11, 2008	31.58	31.69	30.89	31.44	3,771,067	-0.26(-0.80%)
Feb 08, 2008	32.13	32.45	31.57	31.70	4,181,191	-0.67(-2.07%)
Feb 07, 2008	31.30	32.81	31.30	32.37	4,782,799	+0.97(+3.09%)
Feb 06, 2008	31.77	32.72	31.32	31.40	5,545,647	-0.06(-0.20%)
Feb 05, 2008	32.19	32.44	31.38	31.46	4,995,609	-1.56(-4.73%)
Feb 04, 2008	33.14	33.30	32.51	33.02	3,736,587	-0.19(-0.58%)
Feb 01, 2008	32.03	33.32	32.03	33.21	5,584,147	+0.97(+3.00%)
Jan 31, 2008	32.00	32.44	31.35	32.25	13,565,732	-0.40(-1.21%)
Jan 30, 2008	32.33	34.77	32.23	32.64	6,513,841	-1.04(-3.08%)
Jan 29, 2008	34.43	35.74	32.45	33.68	6,585,619	+0.36(+1.07%)
Jan 28, 2008	33.73	33.73	32.42	33.32	6,282,589	+0.17(+0.52%)
Jan 25, 2008	34.76	35.92	33.07	33.15	4,962,991	-1.19(-3.47%)
Jan 24, 2008	33.40	34.73	33.25	34.34	6,014,806	+1.02(+3.06%)
Jan 23, 2008	30.95	33.41	29.64	33.32	6,991,559	+1.65(+5.21%)
Jan 22, 2008	29.00	32.97	28.65	31.67	11,006,172	+1.24(+4.08%)
Jan 21, 2008	30.37	32.19	29.59	30.43	8,067,546	+0.00(+0.00%)
Jan 18, 2008	30.37	32.19	29.59	30.43	8,067,546	+0.14(+0.46%)
Jan 17, 2008	31.37	32.01	30.17	30.29	7,946,523	-0.99(-3.18%)
Jan 16, 2008	31.56	32.51	30.85	31.28	8,005,362	-0.49(-1.54%)
Jan 15, 2008	33.22	33.55	31.26	31.77	5,005,193	-2.06(-6.09%)
Jan 14, 2008	33.68	33.93	33.34	33.83	2,716,996	+0.65(+1.96%)
Jan 11, 2008	32.99	33.57	31.81	33.18	5,135,891	-0.20(-0.59%)
Jan 10, 2008	32.18	33.99	31.90	33.38	6,413,932	+1.25(+3.89%)
Jan 09, 2008	32.73	32.93	30.81	32.13	8,581,647	-0.58(-1.77%)
Jan 08, 2008	34.92	35.04	32.67	32.71	4,822,257	-1.86(-5.38%)
Jan 07, 2008	35.43	35.83	33.94	34.57	5,331,443	-0.50(-1.44%)
Jan 04, 2008	36.97	36.97	35.02	35.08	4,009,534	-2.49(-6.63%)
Jan 03, 2008	37.65	38.12	37.35	37.57	1,938,835	+0.08(+0.22%)
Jan 02, 2008	38.12	38.51	37.29	37.48	2,762,951	-1.32(-3.40%)
Jan 01, 2008	37.92	39.17	37.92	38.80	1,323,363	+0.00(+0.00%)
Dec 31, 2007	37.92	39.17	37.92	38.80	1,297,895	+0.45(+1.16%)
Dec 28, 2007	38.70	39.06	38.05	38.36	1,298,706	-0.03(-0.08%)
Dec 27, 2007	39.49	39.75	38.36	38.39	1,943,143	-1.29(-3.26%)
Dec 26, 2007	39.78	39.91	39.28	39.68	1,342,389	-0.47(-1.17%)
Dec 24, 2007	39.16	40.26	39.16	40.16	831,634	+1.15(+2.96%)
Dec 21, 2007	37.96	39.17	37.96	39.00	2,981,835	+0.97(+2.55%)
Dec 20, 2007	38.96	39.08	37.63	38.03	3,198,411	-0.62(-1.60%)
Dec 19, 2007	38.32	39.01	38.10	38.65	2,368,515	+0.11(+0.28%)
Dec 18, 2007	38.47	39.02	37.61	38.54	2,836,184	-0.01(-0.03%)
Dec 17, 2007	39.72	39.77	38.40	38.56	2,674,789	-1.28(-3.22%)
Dec 14, 2007	40.20	40.95	39.71	39.84	2,409,517	-0.73(-1.81%)
Dec 13, 2007	39.47	40.70	39.10	40.57	3,449,040	+0.76(+1.91%)
Dec 12, 2007	39.64	40.60	39.12	39.81	2,971,228	+0.95(+2.44%)
Dec 11, 2007	40.53	41.37	38.82	38.86	2,285,865	-1.76(-4.33%)
Dec 10, 2007	40.24	40.94	40.17	40.62	2,523,408	+0.57(+1.43%)
Dec 07, 2007	41.19	41.72	39.80	40.05	2,851,678	-0.98(-2.38%)
Dec 06, 2007	39.60	41.06	39.60	41.02	1,777,573	+1.24(+3.12%)
Dec 05, 2007	39.05	40.09	38.93	39.78	3,247,761	+1.17(+3.02%)
Dec 04, 2007	38.26	38.91	37.97	38.61	3,160,530	+0.35(+0.92%)

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.