Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	36.18	36.52	34.60	34.73	3,504,185	-1.85(-5.05%)
Feb 28, 2008	36.70	36.89	35.78	36.58	4,425,392	-0.46(-1.24%)
Feb 27, 2008	36.57	37.17	36.07	37.03	3,444,779	+0.88(+2.43%)
Feb 26, 2008	35.07	36.71	34.60	36.15	4,299,615	+0.92(+2.62%)
Feb 25, 2008	34.79	35.60	34.35	35.23	2,540,215	+0.44(+1.27%)
Feb 22, 2008	34.55	34.90	34.02	34.79	1,779,132	+0.32(+0.93%)
Feb 21, 2008	34.68	35.98	34.37	34.47	3,132,333	-0.03(-0.10%)
Feb 20, 2008	33.14	34.90	33.12	34.50	3,606,803	+1.07(+3.20%)
Feb 19, 2008	34.20	34.31	33.23	33.43	3,049,959	+0.42(+1.28%)
Feb 18, 2008	33.18	33.61	32.31	33.01	2,813,877	+0.00(+0.00%)
Feb 15, 2008	33.18	33.61	32.31	33.01	2,813,877	-0.46(-1.37%)
Feb 14, 2008	34.26	34.34	33.31	33.47	2,737,897	-0.71(-2.07%)
Feb 13, 2008	33.56	34.40	33.33	34.18	4,898,147	+1.48(+4.51%)
Feb 12, 2008	34.26	34.37	32.60	32.70	3,733,831	-1.41(-4.12%)
Feb 11, 2008	33.33	34.47	33.24	34.11	2,852,982	+0.86(+2.60%)
Feb 08, 2008	32.61	33.42	32.43	33.24	2,933,809	+0.26(+0.78%)
Feb 07, 2008	32.61	33.52	31.81	32.99	2,817,692	+0.22(+0.68%)
Feb 06, 2008	33.50	34.11	32.71	32.76	3,922,082	-0.62(-1.86%)
Feb 05, 2008	33.73	34.16	33.24	33.38	2,781,261	-0.99(-2.89%)
Feb 04, 2008	34.82	35.52	34.26	34.38	2,046,828	-0.76(-2.16%)
Feb 01, 2008	33.24	35.26	33.24	35.13	3,929,076	+2.00(+6.04%)
Jan 31, 2008	33.13	34.03	32.78	33.13	3,829,772	-0.52(-1.54%)
Jan 30, 2008	34.61	34.77	33.44	33.65	3,634,272	-1.01(-2.91%)
Jan 29, 2008	34.65	34.77	33.08	34.66	2,256,757	+0.31(+0.90%)
Jan 28, 2008	34.08	34.45	33.61	34.35	2,896,983	+0.38(+1.12%)
Jan 25, 2008	36.89	37.53	33.94	33.97	5,395,773	-1.48(-4.16%)
Jan 24, 2008	34.94	36.63	34.83	35.45	4,208,860	+0.50(+1.43%)
Jan 23, 2008	33.35	35.10	32.41	34.94	4,730,365	+0.44(+1.28%)
Jan 22, 2008	34.55	35.55	33.93	34.50	3,945,976	-1.39(-3.87%)
Jan 21, 2008	35.03	36.25	34.10	35.89	4,919,490	+0.00(+0.00%)
Jan 18, 2008	35.03	36.25	34.10	35.89	4,919,490	+1.61(+4.71%)
Jan 17, 2008	35.15	35.99	34.24	34.28	4,114,327	-0.82(-2.34%)
Jan 16, 2008	32.90	35.97	32.48	35.10	6,537,543	+2.13(+6.47%)
Jan 15, 2008	34.19	34.24	32.73	32.97	3,511,005	-1.15(-3.36%)
Jan 14, 2008	32.99	34.45	32.99	34.12	2,749,255	+1.38(+4.22%)
Jan 11, 2008	33.18	33.58	32.39	32.74	2,656,510	-0.78(-2.32%)
Jan 10, 2008	33.09	33.88	32.72	33.51	2,601,793	-0.04(-0.13%)
Jan 09, 2008	33.17	33.62	32.10	33.56	4,528,340	+0.49(+1.49%)
Jan 08, 2008	34.56	35.88	33.06	33.06	4,312,780	-1.70(-4.89%)
Jan 07, 2008	34.88	35.45	34.36	34.76	4,645,672	+0.22(+0.65%)
Jan 04, 2008	35.63	35.66	34.06	34.54	3,222,560	-1.51(-4.19%)
Jan 03, 2008	36.73	36.90	35.75	36.05	3,429,050	-0.74(-2.02%)
Jan 02, 2008	37.08	37.80	36.29	36.79	2,680,981	-0.52(-1.39%)
Jan 01, 2008	37.22	38.05	37.20	37.31	1,245,050	+0.00(+0.00%)
Dec 31, 2007	37.22	38.05	37.20	37.31	1,245,050	-0.26(-0.69%)
Dec 28, 2007	38.35	38.35	37.20	37.57	1,346,491	-0.32(-0.84%)
Dec 27, 2007	38.74	38.80	37.66	37.89	1,189,570	-0.64(-1.66%)
Dec 26, 2007	38.73	39.04	38.19	38.53	1,109,638	-0.20(-0.51%)
Dec 24, 2007	38.61	39.86	38.28	38.72	1,157,064	+0.39(+1.01%)
Dec 21, 2007	38.48	38.58	37.86	38.34	3,033,778	+0.59(+1.55%)
Dec 20, 2007	37.16	37.75	36.83	37.75	2,126,178	+0.72(+1.93%)
Dec 19, 2007	38.03	38.27	37.03	37.03	2,352,598	-1.10(-2.90%)
Dec 18, 2007	38.40	38.55	37.78	38.14	1,595,683	+0.02(+0.05%)
Dec 17, 2007	38.23	39.07	38.12	38.12	2,073,175	-0.07(-0.18%)
Dec 14, 2007	38.13	38.60	37.88	38.19	1,673,799	-0.27(-0.70%)
Dec 13, 2007	38.72	38.97	37.86	38.46	1,946,753	-0.53(-1.35%)
Dec 12, 2007	39.65	39.67	38.48	38.98	2,613,285	+0.03(+0.09%)
Dec 11, 2007	41.18	41.21	38.85	38.95	3,905,055	-2.14(-5.21%)
Dec 10, 2007	41.15	41.34	40.69	41.09	1,893,005	+0.35(+0.87%)
Dec 07, 2007	41.03	41.38	40.60	40.74	1,969,803	-0.31(-0.76%)
Dec 06, 2007	39.35	41.24	39.08	41.05	3,439,289	+1.71(+4.34%)
Dec 05, 2007	39.41	39.95	38.99	39.34	2,664,302	+0.22(+0.57%)
Dec 04, 2007	38.76	39.39	38.66	39.11	2,070,582	-0.32(-0.81%)

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.