Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.14	19.32	18.67	18.85	1,522,384	-0.57(-2.92%)
Feb 28, 2008	18.92	19.51	18.88	19.41	2,848,375	+0.44(+2.30%)
Feb 27, 2008	19.58	19.85	18.76	18.98	2,820,278	-0.70(-3.57%)
Feb 26, 2008	19.42	20.06	19.42	19.68	1,628,296	+0.03(+0.13%)
Feb 25, 2008	18.87	19.65	18.48	19.65	1,414,187	+0.76(+4.00%)
Feb 22, 2008	18.94	19.11	18.49	18.90	1,287,013	+0.03(+0.14%)
Feb 21, 2008	19.18	19.56	18.76	18.87	1,334,439	-0.14(-0.75%)
Feb 20, 2008	18.40	19.02	18.28	19.01	1,290,085	+0.45(+2.40%)
Feb 19, 2008	18.74	18.92	18.49	18.57	1,145,661	+0.04(+0.20%)
Feb 18, 2008	18.39	18.73	18.13	18.53	0	+0.00(+0.00%)
Feb 15, 2008	18.39	18.73	18.13	18.53	926,345	+0.03(+0.17%)
Feb 14, 2008	18.52	18.77	18.32	18.50	2,852,756	-0.02(-0.08%)
Feb 13, 2008	18.52	18.57	17.92	18.52	1,176,268	+0.25(+1.35%)
Feb 12, 2008	17.99	18.38	17.85	18.27	1,348,278	+0.23(+1.25%)
Feb 11, 2008	18.30	18.30	17.72	18.04	1,746,366	-0.29(-1.57%)
Feb 08, 2008	18.85	19.15	18.17	18.33	1,040,667	-0.61(-3.24%)
Feb 07, 2008	18.52	19.04	18.28	18.95	1,705,838	+0.36(+1.92%)
Feb 06, 2008	19.05	19.26	18.48	18.59	1,346,445	-0.28(-1.48%)
Feb 05, 2008	19.00	19.54	18.85	18.87	2,042,989	-0.56(-2.86%)
Feb 04, 2008	19.15	19.63	19.00	19.42	3,301,492	+0.26(+1.37%)
Feb 01, 2008	18.63	19.38	18.58	19.16	12,215,101	+0.39(+2.07%)
Jan 31, 2008	18.60	19.28	17.99	18.77	13,507,632	-0.59(-3.06%)
Jan 30, 2008	19.71	20.25	19.25	19.37	1,276,463	-0.39(-1.99%)
Jan 29, 2008	20.25	20.56	19.75	19.76	1,428,608	-0.16(-0.79%)
Jan 28, 2008	19.47	19.93	18.98	19.92	1,021,359	+0.58(+3.01%)
Jan 25, 2008	19.64	19.82	18.96	19.33	1,585,260	-0.06(-0.32%)
Jan 24, 2008	19.84	20.12	19.32	19.40	3,572,812	+0.09(+0.46%)
Jan 23, 2008	17.58	19.67	17.56	19.31	4,912,425	+1.24(+6.86%)
Jan 22, 2008	17.28	18.47	16.97	18.07	2,092,044	+0.77(+4.43%)
Jan 21, 2008	18.02	18.02	17.08	17.30	0	+0.00(+0.00%)
Jan 18, 2008	18.02	18.02	17.08	17.30	3,045,992	-0.56(-3.12%)
Jan 17, 2008	18.28	18.42	17.80	17.86	1,314,942	-0.43(-2.35%)
Jan 16, 2008	17.93	18.60	17.76	18.29	1,243,509	+0.35(+1.96%)
Jan 15, 2008	18.34	18.48	17.94	17.94	1,068,831	-0.73(-3.94%)
Jan 14, 2008	18.36	18.78	18.01	18.67	1,227,698	+0.47(+2.60%)
Jan 11, 2008	18.20	18.59	17.71	18.20	1,428,235	-0.14(-0.74%)
Jan 10, 2008	18.11	18.64	17.67	18.34	3,073,151	+0.05(+0.29%)
Jan 09, 2008	17.77	18.42	17.38	18.28	2,451,206	+0.52(+2.93%)
Jan 08, 2008	18.50	18.60	17.63	17.76	3,572,422	-0.65(-3.51%)
Jan 07, 2008	18.59	18.76	18.03	18.41	2,565,118	-0.06(-0.31%)
Jan 04, 2008	19.19	19.55	18.39	18.47	2,006,987	-1.08(-5.53%)
Jan 03, 2008	20.33	20.58	19.45	19.55	1,521,898	-0.66(-3.27%)
Jan 02, 2008	20.12	20.57	19.95	20.21	2,137,281	+0.07(+0.34%)
Jan 01, 2008	20.01	20.30	19.80	20.14	767,268	+0.00(+0.00%)
Dec 31, 2007	20.01	20.30	19.80	20.14	767,268	+0.12(+0.60%)
Dec 28, 2007	20.47	20.90	20.02	20.02	942,575	-0.45(-2.21%)
Dec 27, 2007	21.04	21.21	20.43	20.47	1,039,686	-0.69(-3.25%)
Dec 26, 2007	21.02	21.17	20.86	21.16	879,104	+0.12(+0.55%)
Dec 24, 2007	20.32	21.05	20.27	21.05	591,085	+0.94(+4.67%)
Dec 21, 2007	20.40	20.73	19.91	20.11	2,106,993	+0.11(+0.52%)
Dec 20, 2007	20.16	20.36	19.82	20.00	1,260,843	+0.03(+0.16%)
Dec 19, 2007	19.78	20.07	19.57	19.97	1,312,007	+0.32(+1.60%)
Dec 18, 2007	19.63	20.10	19.11	19.65	2,575,405	+0.49(+2.57%)
Dec 17, 2007	19.42	19.63	19.02	19.16	1,848,119	-0.78(-3.92%)
Dec 14, 2007	20.19	20.74	19.91	19.94	1,138,740	-0.52(-2.54%)
Dec 13, 2007	21.18	21.32	19.97	20.46	1,961,841	-0.92(-4.32%)
Dec 12, 2007	21.79	22.13	20.88	21.39	3,116,522	+0.39(+1.85%)
Dec 11, 2007	21.38	21.72	20.91	21.00	2,195,519	-0.26(-1.23%)
Dec 10, 2007	20.49	21.26	20.49	21.26	882,666	+0.79(+3.85%)
Dec 07, 2007	20.20	20.81	20.11	20.47	5,014,230	+0.39(+1.96%)
Dec 06, 2007	19.94	20.19	19.75	20.08	1,992,700	+0.28(+1.43%)
Dec 05, 2007	19.41	19.85	19.36	19.80	1,308,846	+0.69(+3.63%)
Dec 04, 2007	19.53	19.67	19.10	19.10	1,746,018	-0.72(-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.