Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	28.51	28.52	28.12	28.17	1,531,233	-0.72(-2.50%)
Feb 28, 2008	28.63	28.96	28.60	28.89	2,422,863	+0.24(+0.83%)
Feb 27, 2008	28.31	28.83	28.31	28.66	2,287,577	+0.31(+1.10%)
Feb 26, 2008	27.91	28.48	27.75	28.35	2,710,300	+0.20(+0.70%)
Feb 25, 2008	27.93	28.21	27.78	28.15	1,877,111	+0.38(+1.38%)
Feb 22, 2008	27.79	27.83	27.27	27.77	1,762,152	+0.46(+1.68%)
Feb 21, 2008	27.69	27.71	27.26	27.31	1,418,226	-0.41(-1.47%)
Feb 20, 2008	27.29	27.84	27.24	27.72	1,938,632	-0.11(-0.40%)
Feb 19, 2008	27.92	28.04	27.69	27.83	1,844,148	+0.72(+2.64%)
Feb 18, 2008	26.60	27.16	26.54	27.11	0	+0.00(+0.00%)
Feb 15, 2008	26.60	27.16	26.54	27.11	3,051,571	+0.46(+1.73%)
Feb 14, 2008	26.69	27.02	26.60	26.65	2,104,406	+0.24(+0.91%)
Feb 13, 2008	26.16	26.46	26.12	26.41	1,612,586	+0.32(+1.24%)
Feb 12, 2008	26.25	26.45	26.04	26.09	2,691,416	+0.66(+2.59%)
Feb 11, 2008	25.42	25.51	25.10	25.43	1,502,923	+0.11(+0.44%)
Feb 08, 2008	25.20	25.38	25.07	25.32	1,911,201	+0.07(+0.26%)
Feb 07, 2008	24.98	25.36	24.92	25.25	2,038,383	-0.20(-0.80%)
Feb 06, 2008	25.91	25.95	25.39	25.46	2,049,181	+0.02(+0.10%)
Feb 05, 2008	26.09	26.14	25.42	25.43	2,209,794	-1.37(-5.12%)
Feb 04, 2008	26.81	26.89	26.65	26.81	1,706,207	+0.37(+1.39%)
Feb 01, 2008	26.36	26.58	26.27	26.44	3,749,132	+0.00(+0.00%)
Jan 31, 2008	25.83	26.55	25.75	26.44	4,895,360	+0.41(+1.57%)
Jan 30, 2008	25.94	26.59	25.85	26.03	2,946,274	-0.43(-1.64%)
Jan 29, 2008	26.47	26.57	26.25	26.46	7,483,605	-0.11(-0.42%)
Jan 28, 2008	26.16	26.58	25.94	26.57	1,026,205	+0.60(+2.30%)
Jan 25, 2008	26.85	26.99	25.83	25.98	2,325,601	-0.43(-1.63%)
Jan 24, 2008	26.22	26.48	25.83	26.41	1,587,954	+0.74(+2.87%)
Jan 23, 2008	24.71	25.76	24.41	25.67	3,808,698	-0.64(-2.44%)
Jan 22, 2008	25.53	26.48	25.45	26.31	3,521,005	-1.45(-5.23%)
Jan 21, 2008	28.03	28.22	27.44	27.76	0	+0.00(+0.00%)
Jan 18, 2008	28.03	28.22	27.44	27.76	1,714,135	+0.06(+0.22%)
Jan 17, 2008	28.53	28.67	27.62	27.70	2,030,438	-0.60(-2.11%)
Jan 16, 2008	29.26	29.38	28.30	28.30	3,864,393	-1.30(-4.38%)
Jan 15, 2008	30.08	30.18	29.52	29.59	1,315,011	-0.82(-2.69%)
Jan 14, 2008	30.59	30.60	30.23	30.41	1,002,368	+0.37(+1.24%)
Jan 11, 2008	30.18	30.32	29.98	30.04	1,176,441	-0.50(-1.63%)
Jan 10, 2008	30.18	30.58	30.14	30.54	1,577,655	+0.11(+0.38%)
Jan 09, 2008	30.29	30.52	30.16	30.42	3,490,684	+0.30(+1.00%)
Jan 08, 2008	30.69	30.77	30.12	30.12	1,176,211	-0.58(-1.90%)
Jan 07, 2008	30.61	30.73	30.42	30.70	1,577,173	+0.55(+1.83%)
Jan 04, 2008	30.68	30.68	30.13	30.15	1,328,268	-0.36(-1.19%)
Jan 03, 2008	30.61	30.68	30.41	30.52	913,161	+0.36(+1.18%)
Jan 02, 2008	29.92	30.20	29.90	30.16	1,228,106	+0.56(+1.89%)
Jan 01, 2008	30.14	30.14	27.48	29.60	0	+0.00(+0.00%)
Dec 31, 2007	30.14	30.14	27.48	29.60	765,384	-0.54(-1.78%)
Dec 28, 2007	30.20	30.25	29.95	30.14	701,475	+0.38(+1.29%)
Dec 27, 2007	29.66	29.85	29.52	29.75	956,959	+0.40(+1.36%)
Dec 26, 2007	29.40	29.45	29.25	29.35	455,112	+0.11(+0.39%)
Dec 24, 2007	29.17	29.28	29.11	29.24	155,129	+0.14(+0.49%)
Dec 21, 2007	29.09	29.16	28.92	29.09	885,022	+0.01(+0.03%)
Dec 20, 2007	28.93	29.09	28.80	29.09	1,135,334	+0.38(+1.31%)
Dec 19, 2007	28.90	28.97	28.47	28.71	1,280,677	+0.20(+0.70%)
Dec 18, 2007	28.84	28.88	28.20	28.51	830,213	+0.17(+0.59%)
Dec 17, 2007	28.67	28.67	28.30	28.34	1,094,227	-0.51(-1.77%)
Dec 14, 2007	28.94	29.13	28.77	28.85	927,597	-0.50(-1.70%)
Dec 13, 2007	29.53	29.58	29.03	29.35	1,425,774	-0.45(-1.51%)
Dec 12, 2007	29.99	30.03	29.49	29.80	1,467,371	+0.65(+2.23%)
Dec 11, 2007	29.68	29.74	29.06	29.15	2,175,487	-0.70(-2.35%)
Dec 10, 2007	29.85	30.04	29.73	29.85	684,381	-0.08(-0.27%)
Dec 07, 2007	30.05	30.12	29.92	29.94	641,659	-0.20(-0.66%)
Dec 06, 2007	29.78	30.26	29.77	30.14	991,949	+0.43(+1.44%)
Dec 05, 2007	29.66	29.89	29.57	29.71	1,143,042	+0.47(+1.61%)
Dec 04, 2007	29.20	29.34	29.18	29.24	1,030,365	+0.18(+0.63%)

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.