Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.10	19.17	18.80	18.89	24,709,074	-0.32(-1.68%)
Feb 28, 2008	19.39	19.43	19.11	19.21	23,886,598	-0.19(-0.98%)
Feb 27, 2008	19.15	19.52	19.15	19.40	30,676,722	+0.17(+0.89%)
Feb 26, 2008	18.93	19.25	18.84	19.23	26,009,464	+0.24(+1.28%)
Feb 25, 2008	18.80	19.09	18.80	18.99	24,791,708	+0.16(+0.87%)
Feb 22, 2008	18.74	18.85	18.54	18.82	22,853,538	+0.09(+0.47%)
Feb 21, 2008	18.84	18.92	18.65	18.74	27,027,122	-0.08(-0.41%)
Feb 20, 2008	18.77	18.83	18.59	18.81	22,952,026	+0.04(+0.22%)
Feb 19, 2008	19.06	19.08	18.73	18.77	26,644,288	-0.21(-1.12%)
Feb 18, 2008	18.88	19.01	18.74	18.99	0	+0.00(+0.00%)
Feb 15, 2008	18.88	19.01	18.74	18.99	32,127,740	+0.07(+0.36%)
Feb 14, 2008	19.23	19.29	18.87	18.92	38,757,040	-0.27(-1.41%)
Feb 13, 2008	19.53	19.53	19.07	19.19	44,926,308	-0.17(-0.88%)
Feb 12, 2008	19.32	19.55	19.27	19.36	36,868,432	+0.14(+0.71%)
Feb 11, 2008	19.18	19.29	19.00	19.22	21,101,080	+0.08(+0.42%)
Feb 08, 2008	19.09	19.32	19.06	19.14	31,292,226	+0.26(+1.37%)
Feb 07, 2008	18.69	18.96	18.69	18.89	36,076,424	+0.24(+1.28%)
Feb 06, 2008	18.71	18.80	18.60	18.65	26,024,226	+0.10(+0.54%)
Feb 05, 2008	18.90	18.90	18.52	18.55	38,238,796	-0.40(-2.10%)
Feb 04, 2008	19.20	19.21	18.89	18.94	23,700,752	-0.20(-1.06%)
Feb 01, 2008	19.16	19.38	18.90	19.15	25,564,442	+0.08(+0.44%)
Jan 31, 2008	18.51	19.18	18.49	19.06	37,210,820	+0.40(+2.13%)
Jan 30, 2008	18.90	19.01	18.60	18.67	35,695,304	-0.25(-1.33%)
Jan 29, 2008	19.28	19.28	18.83	18.92	41,524,204	-0.26(-1.33%)
Jan 28, 2008	18.86	19.18	18.76	19.17	28,383,818	+0.30(+1.59%)
Jan 25, 2008	19.50	19.50	18.81	18.87	39,777,688	-0.48(-2.46%)
Jan 24, 2008	19.11	19.39	19.04	19.35	47,508,540	+0.33(+1.72%)
Jan 23, 2008	18.59	19.04	18.25	19.02	49,917,472	+0.03(+0.14%)
Jan 22, 2008	18.98	19.19	18.42	19.00	57,827,928	-0.63(-3.21%)
Jan 21, 2008	20.14	20.18	19.44	19.63	0	+0.00(+0.00%)
Jan 18, 2008	20.14	20.18	19.44	19.63	52,238,384	-0.42(-2.10%)
Jan 17, 2008	20.44	20.46	20.00	20.05	57,679,024	-0.20(-0.97%)
Jan 16, 2008	20.45	20.63	20.19	20.24	39,204,092	-0.31(-1.51%)
Jan 15, 2008	20.56	20.74	20.54	20.55	35,593,760	-0.22(-1.07%)
Jan 14, 2008	20.60	20.85	20.60	20.78	35,485,776	+0.17(+0.83%)
Jan 11, 2008	21.12	21.12	20.50	20.60	49,747,832	-0.58(-2.73%)
Jan 10, 2008	21.00	21.19	20.91	21.18	44,790,508	+0.09(+0.44%)
Jan 09, 2008	20.56	21.10	20.55	21.09	55,631,188	+0.55(+2.67%)
Jan 08, 2008	20.55	20.81	20.46	20.54	32,316,074	+0.08(+0.41%)
Jan 07, 2008	20.06	20.50	20.00	20.46	36,801,560	+0.47(+2.36%)
Jan 04, 2008	19.93	20.26	19.93	19.98	27,896,808	+0.04(+0.19%)
Jan 03, 2008	19.76	20.06	19.73	19.95	21,514,370	+0.21(+1.05%)
Jan 02, 2008	19.85	19.90	19.62	19.74	23,914,244	-0.09(-0.46%)
Jan 01, 2008	20.05	20.10	19.78	19.83	0	+0.00(+0.00%)
Dec 31, 2007	20.05	20.10	19.78	19.83	18,150,582	-0.29(-1.45%)
Dec 28, 2007	20.14	20.28	20.03	20.12	12,869,912	-0.01(-0.05%)
Dec 27, 2007	20.32	20.42	20.10	20.13	11,961,517	-0.23(-1.13%)
Dec 26, 2007	20.50	20.50	20.28	20.36	14,676,764	-0.06(-0.32%)
Dec 24, 2007	20.37	20.50	20.29	20.42	7,108,580	+0.05(+0.22%)
Dec 21, 2007	20.19	20.51	20.13	20.38	39,180,264	+0.26(+1.27%)
Dec 20, 2007	20.27	20.34	20.00	20.12	23,313,222	-0.18(-0.91%)
Dec 19, 2007	20.10	20.36	20.06	20.31	22,295,442	+0.20(+1.01%)
Dec 18, 2007	20.29	20.29	19.99	20.10	36,762,496	-0.08(-0.40%)
Dec 17, 2007	20.68	20.73	20.12	20.18	36,936,212	-0.43(-2.10%)
Dec 14, 2007	20.60	20.78	20.59	20.62	29,411,178	-0.09(-0.44%)
Dec 13, 2007	20.54	20.72	20.48	20.71	19,217,718	+0.10(+0.50%)
Dec 12, 2007	20.43	20.70	20.34	20.60	35,968,600	+0.26(+1.27%)
Dec 11, 2007	20.43	20.64	20.34	20.35	26,827,980	-0.10(-0.47%)
Dec 10, 2007	20.38	20.52	20.32	20.44	13,134,649	+0.04(+0.19%)
Dec 07, 2007	20.38	20.60	20.38	20.40	20,757,416	+0.03(+0.13%)
Dec 06, 2007	20.33	20.41	20.16	20.38	24,489,264	+0.01(+0.03%)
Dec 05, 2007	20.30	20.37	20.18	20.37	22,627,224	+0.10(+0.48%)
Dec 04, 2007	20.02	20.34	19.87	20.27	26,119,084	+0.18(+0.88%)

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.