Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.57	20.76	20.07	20.25	1,416,527	-0.61(-2.92%)
Feb 28, 2008	20.33	20.97	20.29	20.86	2,650,316	+0.47(+2.30%)
Feb 27, 2008	21.04	21.34	20.16	20.40	2,624,173	-0.76(-3.57%)
Feb 26, 2008	20.88	21.56	20.88	21.15	1,515,074	+0.03(+0.13%)
Feb 25, 2008	20.28	21.12	19.87	21.12	1,315,853	+0.81(+4.00%)
Feb 22, 2008	20.36	20.54	19.87	20.31	1,197,521	+0.03(+0.14%)
Feb 21, 2008	20.62	21.02	20.16	20.28	1,241,650	-0.15(-0.75%)
Feb 20, 2008	19.78	20.44	19.65	20.44	1,200,380	+0.48(+2.40%)
Feb 19, 2008	20.14	20.33	19.88	19.96	1,065,998	+0.04(+0.20%)
Feb 18, 2008	19.77	20.12	19.49	19.92	0	+0.00(+0.00%)
Feb 15, 2008	19.77	20.12	19.49	19.92	861,933	+0.03(+0.17%)
Feb 14, 2008	19.90	20.18	19.68	19.88	2,654,393	-0.02(-0.08%)
Feb 13, 2008	19.90	19.96	19.26	19.90	1,094,478	+0.27(+1.35%)
Feb 12, 2008	19.33	19.75	19.18	19.63	1,254,526	+0.24(+1.25%)
Feb 11, 2008	19.67	19.67	19.05	19.39	1,624,934	-0.31(-1.57%)
Feb 08, 2008	20.25	20.58	19.53	19.70	968,305	-0.66(-3.24%)
Feb 07, 2008	19.90	20.46	19.65	20.36	1,587,224	+0.38(+1.92%)
Feb 06, 2008	20.47	20.70	19.87	19.98	1,252,821	-0.30(-1.47%)
Feb 05, 2008	20.42	21.00	20.26	20.28	1,900,932	-0.60(-2.87%)
Feb 04, 2008	20.58	21.10	20.42	20.88	3,071,926	+0.28(+1.37%)
Feb 01, 2008	20.02	20.82	19.97	20.59	11,365,737	+0.42(+2.07%)
Jan 31, 2008	19.99	20.72	19.34	20.18	12,568,394	-0.64(-3.06%)
Jan 30, 2008	21.18	21.76	20.69	20.81	1,187,706	-0.42(-1.99%)
Jan 29, 2008	21.77	22.10	21.23	21.24	1,329,272	-0.17(-0.79%)
Jan 28, 2008	20.92	21.42	20.40	21.41	950,340	+0.63(+3.01%)
Jan 25, 2008	21.11	21.30	20.37	20.78	1,475,031	-0.07(-0.32%)
Jan 24, 2008	21.33	21.62	20.76	20.85	3,324,381	+0.10(+0.46%)
Jan 23, 2008	18.89	21.14	18.87	20.75	4,570,845	+1.33(+6.86%)
Jan 22, 2008	18.57	19.85	18.23	19.42	1,946,576	+0.82(+4.43%)
Jan 21, 2008	19.37	19.37	18.36	18.60	0	+0.00(+0.00%)
Jan 18, 2008	19.37	19.37	18.36	18.60	2,834,192	-0.60(-3.12%)
Jan 17, 2008	19.65	19.80	19.13	19.19	1,223,509	-0.46(-2.35%)
Jan 16, 2008	19.27	19.99	19.09	19.66	1,157,043	+0.38(+1.96%)
Jan 15, 2008	19.71	19.86	19.28	19.28	994,511	-0.79(-3.94%)
Jan 14, 2008	19.73	20.19	19.35	20.07	1,142,332	+0.51(+2.60%)
Jan 11, 2008	19.56	19.98	19.03	19.56	1,328,924	-0.15(-0.74%)
Jan 10, 2008	19.46	20.03	18.99	19.71	2,859,463	+0.06(+0.29%)
Jan 09, 2008	19.10	19.79	18.68	19.65	2,280,764	+0.56(+2.93%)
Jan 08, 2008	19.88	19.99	18.95	19.09	3,324,017	-0.69(-3.51%)
Jan 07, 2008	19.98	20.16	19.37	19.79	2,386,756	-0.06(-0.31%)
Jan 04, 2008	20.63	21.01	19.76	19.85	1,867,433	-1.16(-5.53%)
Jan 03, 2008	21.85	22.12	20.90	21.01	1,416,075	-0.71(-3.27%)
Jan 02, 2008	21.62	22.11	21.44	21.72	1,988,667	+0.07(+0.34%)
Jan 01, 2008	21.50	21.81	21.28	21.65	713,917	+0.00(+0.00%)
Dec 31, 2007	21.50	21.81	21.28	21.65	713,917	+0.13(+0.60%)
Dec 28, 2007	22.00	22.47	21.52	21.52	877,034	-0.49(-2.21%)
Dec 27, 2007	22.61	22.80	21.95	22.00	967,393	-0.74(-3.25%)
Dec 26, 2007	22.59	22.75	22.42	22.74	817,977	+0.12(+0.55%)
Dec 24, 2007	21.83	22.62	21.79	22.62	549,985	+1.01(+4.67%)
Dec 21, 2007	21.92	22.27	21.39	21.61	1,960,486	+0.11(+0.52%)
Dec 20, 2007	21.67	21.88	21.30	21.50	1,173,172	+0.03(+0.16%)
Dec 19, 2007	21.26	21.57	21.03	21.46	1,220,778	+0.34(+1.60%)
Dec 18, 2007	21.10	21.60	20.54	21.12	2,396,327	+0.53(+2.58%)
Dec 17, 2007	20.88	21.10	20.45	20.59	1,719,612	-0.84(-3.92%)
Dec 14, 2007	21.70	22.29	21.39	21.43	1,059,559	-0.56(-2.54%)
Dec 13, 2007	22.77	22.91	21.46	21.99	1,825,427	-0.99(-4.32%)
Dec 12, 2007	23.41	23.78	22.44	22.99	2,899,818	+0.42(+1.85%)
Dec 11, 2007	22.98	23.35	22.48	22.57	2,042,856	-0.28(-1.23%)
Dec 10, 2007	22.03	22.85	22.03	22.85	821,291	+0.85(+3.85%)
Dec 07, 2007	21.71	22.37	21.61	22.00	4,665,571	+0.42(+1.96%)
Dec 06, 2007	21.43	21.70	21.23	21.58	1,854,140	+0.30(+1.43%)
Dec 05, 2007	20.86	21.33	20.81	21.28	1,217,837	+0.74(+3.63%)
Dec 04, 2007	20.99	21.14	20.53	20.53	1,624,610	-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.