Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.12	19.30	18.66	18.83	1,523,784	-0.57(-2.92%)
Feb 28, 2008	18.90	19.50	18.86	19.40	2,850,995	+0.44(+2.30%)
Feb 27, 2008	19.56	19.84	18.74	18.96	2,822,872	-0.70(-3.57%)
Feb 26, 2008	19.41	20.05	19.41	19.66	1,629,793	+0.03(+0.13%)
Feb 25, 2008	18.85	19.64	18.47	19.64	1,415,487	+0.76(+4.00%)
Feb 22, 2008	18.92	19.09	18.47	18.88	1,288,196	+0.03(+0.14%)
Feb 21, 2008	19.16	19.54	18.74	18.86	1,335,666	-0.14(-0.75%)
Feb 20, 2008	18.38	19.00	18.27	19.00	1,291,272	+0.45(+2.40%)
Feb 19, 2008	18.72	18.90	18.48	18.55	1,146,714	+0.04(+0.20%)
Feb 18, 2008	18.38	18.71	18.12	18.51	0	+0.00(+0.00%)
Feb 15, 2008	18.38	18.71	18.12	18.51	927,197	+0.03(+0.17%)
Feb 14, 2008	18.50	18.76	18.30	18.48	2,855,380	-0.02(-0.08%)
Feb 13, 2008	18.50	18.55	17.90	18.50	1,177,350	+0.25(+1.35%)
Feb 12, 2008	17.97	18.36	17.83	18.25	1,349,518	+0.23(+1.25%)
Feb 11, 2008	18.28	18.28	17.71	18.03	1,747,972	-0.29(-1.58%)
Feb 08, 2008	18.83	19.13	18.16	18.32	1,041,624	-0.61(-3.24%)
Feb 07, 2008	18.50	19.02	18.26	18.93	1,707,407	+0.36(+1.92%)
Feb 06, 2008	19.03	19.24	18.47	18.57	1,347,683	-0.28(-1.47%)
Feb 05, 2008	18.99	19.52	18.83	18.85	2,044,868	-0.56(-2.87%)
Feb 04, 2008	19.13	19.62	18.98	19.41	3,304,528	+0.26(+1.37%)
Feb 01, 2008	18.61	19.36	18.57	19.14	12,226,336	+0.39(+2.07%)
Jan 31, 2008	18.58	19.26	17.97	18.76	13,520,056	-0.59(-3.06%)
Jan 30, 2008	19.69	20.23	19.23	19.35	1,277,637	-0.39(-1.99%)
Jan 29, 2008	20.23	20.54	19.74	19.74	1,429,922	-0.16(-0.79%)
Jan 28, 2008	19.45	19.91	18.96	19.90	1,022,298	+0.58(+3.01%)
Jan 25, 2008	19.62	19.80	18.94	19.32	1,586,719	-0.06(-0.33%)
Jan 24, 2008	19.83	20.10	19.30	19.38	3,576,098	+0.09(+0.46%)
Jan 23, 2008	17.56	19.65	17.54	19.29	4,916,943	+1.24(+6.86%)
Jan 22, 2008	17.27	18.45	16.95	18.05	2,093,968	+0.77(+4.43%)
Jan 21, 2008	18.01	18.01	17.07	17.29	0	+0.00(+0.00%)
Jan 18, 2008	18.01	18.01	17.07	17.29	3,048,793	-0.56(-3.12%)
Jan 17, 2008	18.26	18.40	17.78	17.84	1,316,151	-0.43(-2.35%)
Jan 16, 2008	17.91	18.58	17.75	18.27	1,244,652	+0.35(+1.96%)
Jan 15, 2008	18.32	18.46	17.92	17.92	1,069,814	-0.73(-3.94%)
Jan 14, 2008	18.34	18.77	17.99	18.66	1,228,827	+0.47(+2.60%)
Jan 11, 2008	18.18	18.57	17.69	18.18	1,429,549	-0.14(-0.74%)
Jan 10, 2008	18.09	18.62	17.65	18.32	3,075,978	+0.05(+0.29%)
Jan 09, 2008	17.75	18.40	17.37	18.27	2,453,461	+0.52(+2.93%)
Jan 08, 2008	18.48	18.58	17.61	17.75	3,575,707	-0.65(-3.51%)
Jan 07, 2008	18.57	18.75	18.01	18.39	2,567,478	-0.06(-0.31%)
Jan 04, 2008	19.18	19.53	18.37	18.45	2,008,833	-1.08(-5.53%)
Jan 03, 2008	20.31	20.56	19.43	19.53	1,523,298	-0.66(-3.27%)
Jan 02, 2008	20.10	20.55	19.93	20.19	2,139,247	+0.07(+0.34%)
Jan 01, 2008	19.99	20.28	19.78	20.12	767,974	+0.00(+0.00%)
Dec 31, 2007	19.99	20.28	19.78	20.12	767,974	+0.12(+0.60%)
Dec 28, 2007	20.45	20.88	20.00	20.00	943,442	-0.45(-2.21%)
Dec 27, 2007	21.02	21.19	20.41	20.45	1,040,642	-0.69(-3.25%)
Dec 26, 2007	21.00	21.15	20.84	21.14	879,913	+0.12(+0.55%)
Dec 24, 2007	20.30	21.03	20.26	21.03	591,629	+0.94(+4.67%)
Dec 21, 2007	20.38	20.71	19.89	20.09	2,108,931	+0.10(+0.52%)
Dec 20, 2007	20.14	20.34	19.80	19.98	1,262,003	+0.03(+0.16%)
Dec 19, 2007	19.76	20.05	19.55	19.95	1,313,213	+0.31(+1.60%)
Dec 18, 2007	19.61	20.08	19.09	19.64	2,577,773	+0.49(+2.58%)
Dec 17, 2007	19.41	19.62	19.01	19.14	1,849,819	-0.78(-3.92%)
Dec 14, 2007	20.17	20.72	19.89	19.93	1,139,787	-0.52(-2.54%)
Dec 13, 2007	21.16	21.30	19.95	20.44	1,963,645	-0.92(-4.32%)
Dec 12, 2007	21.77	22.11	20.86	21.37	3,119,388	+0.39(+1.85%)
Dec 11, 2007	21.36	21.70	20.90	20.98	2,197,538	-0.26(-1.23%)
Dec 10, 2007	20.48	21.24	20.48	21.24	883,478	+0.79(+3.85%)
Dec 07, 2007	20.18	20.80	20.09	20.45	5,018,842	+0.39(+1.96%)
Dec 06, 2007	19.92	20.17	19.73	20.06	1,994,533	+0.28(+1.43%)
Dec 05, 2007	19.39	19.83	19.34	19.78	1,310,050	+0.69(+3.63%)
Dec 04, 2007	19.52	19.65	19.09	19.09	1,747,623	-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.