Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.55	20.74	20.05	20.24	1,417,830	-0.61(-2.92%)
Feb 28, 2008	20.32	20.95	20.27	20.84	2,652,754	+0.47(+2.30%)
Feb 27, 2008	21.02	21.32	20.14	20.38	2,626,587	-0.76(-3.57%)
Feb 26, 2008	20.86	21.54	20.86	21.13	1,516,468	+0.03(+0.13%)
Feb 25, 2008	20.26	21.10	19.85	21.10	1,317,063	+0.81(+4.00%)
Feb 22, 2008	20.34	20.52	19.85	20.29	1,198,623	+0.03(+0.14%)
Feb 21, 2008	20.60	21.00	20.14	20.26	1,242,792	-0.15(-0.75%)
Feb 20, 2008	19.76	20.42	19.63	20.42	1,201,485	+0.48(+2.40%)
Feb 19, 2008	20.12	20.32	19.86	19.94	1,066,979	+0.04(+0.20%)
Feb 18, 2008	19.75	20.11	19.47	19.90	0	+0.00(+0.00%)
Feb 15, 2008	19.75	20.11	19.47	19.90	862,726	+0.03(+0.17%)
Feb 14, 2008	19.89	20.16	19.67	19.86	2,656,835	-0.02(-0.09%)
Feb 13, 2008	19.89	19.94	19.24	19.88	1,095,485	+0.26(+1.35%)
Feb 12, 2008	19.31	19.73	19.17	19.62	1,255,681	+0.24(+1.25%)
Feb 11, 2008	19.65	19.65	19.03	19.37	1,626,429	-0.31(-1.57%)
Feb 08, 2008	20.24	20.56	19.51	19.68	969,196	-0.66(-3.24%)
Feb 07, 2008	19.89	20.44	19.63	20.34	1,588,684	+0.38(+1.92%)
Feb 06, 2008	20.45	20.68	19.85	19.96	1,253,974	-0.30(-1.47%)
Feb 05, 2008	20.41	20.98	20.24	20.26	1,902,681	-0.60(-2.86%)
Feb 04, 2008	20.56	21.08	20.40	20.86	3,074,752	+0.28(+1.37%)
Feb 01, 2008	20.00	20.81	19.95	20.57	11,376,193	+0.42(+2.07%)
Jan 31, 2008	19.97	20.70	19.32	20.16	12,579,956	-0.64(-3.06%)
Jan 30, 2008	21.16	21.74	20.67	20.79	1,188,798	-0.42(-1.99%)
Jan 29, 2008	21.75	22.08	21.21	21.22	1,330,495	-0.17(-0.79%)
Jan 28, 2008	20.90	21.40	20.38	21.39	951,214	+0.63(+3.01%)
Jan 25, 2008	21.09	21.28	20.35	20.76	1,476,388	-0.07(-0.32%)
Jan 24, 2008	21.31	21.60	20.74	20.83	3,327,439	+0.10(+0.46%)
Jan 23, 2008	18.87	21.12	18.86	20.73	4,575,050	+1.33(+6.86%)
Jan 22, 2008	18.56	19.83	18.22	19.40	1,948,367	+0.82(+4.43%)
Jan 21, 2008	19.35	19.35	18.34	18.58	0	+0.00(+0.00%)
Jan 18, 2008	19.35	19.35	18.34	18.58	2,836,799	-0.60(-3.12%)
Jan 17, 2008	19.63	19.78	19.11	19.18	1,224,634	-0.46(-2.35%)
Jan 16, 2008	19.25	19.97	19.07	19.64	1,158,107	+0.38(+1.96%)
Jan 15, 2008	19.69	19.84	19.26	19.26	995,426	-0.79(-3.94%)
Jan 14, 2008	19.71	20.17	19.33	20.05	1,143,382	+0.51(+2.60%)
Jan 11, 2008	19.54	19.96	19.01	19.54	1,330,147	-0.15(-0.74%)
Jan 10, 2008	19.45	20.02	18.97	19.69	2,862,094	+0.06(+0.29%)
Jan 09, 2008	19.08	19.77	18.66	19.63	2,282,862	+0.56(+2.93%)
Jan 08, 2008	19.86	19.97	18.93	19.07	3,327,075	-0.69(-3.51%)
Jan 07, 2008	19.96	20.15	19.36	19.77	2,388,951	-0.06(-0.31%)
Jan 04, 2008	20.61	20.99	19.75	19.83	1,869,151	-1.16(-5.53%)
Jan 03, 2008	21.83	22.10	20.88	20.99	1,417,377	-0.71(-3.27%)
Jan 02, 2008	21.60	22.09	21.42	21.70	1,990,497	+0.07(+0.34%)
Jan 01, 2008	21.48	21.79	21.26	21.63	714,574	+0.00(+0.00%)
Dec 31, 2007	21.48	21.79	21.26	21.63	714,574	+0.13(+0.60%)
Dec 28, 2007	21.98	22.45	21.50	21.50	877,841	-0.48(-2.20%)
Dec 27, 2007	22.59	22.78	21.93	21.98	968,282	-0.74(-3.25%)
Dec 26, 2007	22.57	22.73	22.40	22.72	818,729	+0.12(+0.55%)
Dec 24, 2007	21.81	22.60	21.77	22.60	550,491	+1.01(+4.67%)
Dec 21, 2007	21.90	22.25	21.37	21.59	1,962,289	+0.11(+0.53%)
Dec 20, 2007	21.65	21.86	21.28	21.48	1,174,251	+0.03(+0.16%)
Dec 19, 2007	21.24	21.55	21.01	21.44	1,221,901	+0.34(+1.60%)
Dec 18, 2007	21.08	21.58	20.52	21.10	2,398,531	+0.53(+2.58%)
Dec 17, 2007	20.86	21.08	20.43	20.57	1,721,194	-0.84(-3.92%)
Dec 14, 2007	21.68	22.27	21.37	21.41	1,060,534	-0.56(-2.54%)
Dec 13, 2007	22.74	22.89	21.44	21.97	1,827,106	-0.99(-4.32%)
Dec 12, 2007	23.39	23.76	22.42	22.96	2,902,485	+0.42(+1.85%)
Dec 11, 2007	22.96	23.32	22.46	22.55	2,044,735	-0.28(-1.23%)
Dec 10, 2007	22.01	22.83	22.01	22.83	822,047	+0.85(+3.85%)
Dec 07, 2007	21.69	22.35	21.59	21.98	4,669,863	+0.42(+1.96%)
Dec 06, 2007	21.41	21.68	21.21	21.56	1,855,846	+0.30(+1.43%)
Dec 05, 2007	20.84	21.31	20.79	21.26	1,218,957	+0.74(+3.63%)
Dec 04, 2007	20.97	21.12	20.51	20.51	1,626,105	-0.77(-3.63%)

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.