Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.60	17.54	16.54	17.20	55,014,328	+0.68(+4.09%)
Feb 28, 2008	15.69	16.76	15.66	16.52	38,925,460	+0.61(+3.81%)
Feb 27, 2008	16.03	16.06	15.82	15.92	18,737,796	-0.10(-0.61%)
Feb 26, 2008	15.81	16.26	15.77	16.01	20,782,706	+0.16(+1.01%)
Feb 25, 2008	15.79	15.99	15.66	15.85	26,385,574	+0.25(+1.63%)
Feb 22, 2008	15.77	15.82	15.40	15.60	30,801,552	-0.37(-2.30%)
Feb 21, 2008	16.45	16.57	15.87	15.97	29,578,380	-0.61(-3.66%)
Feb 20, 2008	16.28	16.60	16.22	16.57	20,678,342	+0.15(+0.93%)
Feb 19, 2008	16.45	16.68	16.36	16.42	19,150,798	+0.20(+1.25%)
Feb 18, 2008	16.16	16.28	16.00	16.22	24,559,344	+0.00(+0.00%)
Feb 15, 2008	16.16	16.28	16.00	16.22	24,559,344	-0.04(-0.27%)
Feb 14, 2008	16.52	16.52	16.24	16.26	17,332,778	-0.26(-1.56%)
Feb 13, 2008	16.57	16.72	16.33	16.52	20,930,116	+0.13(+0.80%)
Feb 12, 2008	16.18	16.58	16.18	16.39	21,562,516	+0.18(+1.10%)
Feb 11, 2008	16.03	16.29	15.96	16.21	23,500,058	+0.03(+0.16%)
Feb 08, 2008	16.04	16.23	15.88	16.18	19,397,572	+0.04(+0.22%)
Feb 07, 2008	16.25	16.42	15.93	16.15	27,011,896	-0.16(-0.98%)
Feb 06, 2008	16.28	16.70	16.21	16.31	26,127,294	+0.11(+0.67%)
Feb 05, 2008	16.50	16.75	16.17	16.20	30,623,468	-0.63(-3.72%)
Feb 04, 2008	16.69	16.90	16.63	16.82	15,759,858	+0.13(+0.78%)
Feb 01, 2008	16.70	16.99	16.36	16.69	24,910,028	+0.09(+0.53%)
Jan 31, 2008	16.31	16.68	16.16	16.61	37,950,012	+0.61(+3.84%)
Jan 30, 2008	15.64	16.42	15.58	15.99	42,873,744	+0.31(+1.97%)
Jan 29, 2008	15.76	15.82	15.50	15.68	37,192,132	+0.05(+0.35%)
Jan 28, 2008	15.52	15.84	15.44	15.63	31,753,666	-0.03(-0.16%)
Jan 25, 2008	16.72	16.86	15.56	15.65	48,462,772	-0.92(-5.55%)
Jan 24, 2008	16.69	17.16	16.48	16.57	37,684,748	+0.29(+1.76%)
Jan 23, 2008	15.80	16.36	15.32	16.29	49,491,832	+0.22(+1.37%)
Jan 22, 2008	15.48	16.36	15.42	16.07	40,230,632	-0.71(-4.26%)
Jan 21, 2008	16.79	17.50	16.40	16.78	37,675,168	+0.00(+0.00%)
Jan 18, 2008	16.79	17.50	16.40	16.78	37,675,168	-0.39(-2.24%)
Jan 17, 2008	17.53	17.62	16.92	17.17	29,607,190	-0.14(-0.82%)
Jan 16, 2008	17.41	17.71	17.21	17.31	30,231,140	+0.15(+0.85%)
Jan 15, 2008	17.15	17.40	17.05	17.16	22,671,170	-0.34(-1.95%)
Jan 14, 2008	17.58	17.83	17.22	17.50	22,083,242	-0.19(-1.07%)
Jan 11, 2008	17.56	17.81	17.50	17.69	24,063,178	+0.17(+0.95%)
Jan 10, 2008	17.54	17.78	17.27	17.53	26,357,974	-0.10(-0.58%)
Jan 09, 2008	17.08	17.65	17.01	17.63	24,257,242	+0.60(+3.52%)
Jan 08, 2008	17.47	17.61	17.02	17.03	26,416,312	-0.31(-1.80%)
Jan 07, 2008	16.96	17.37	16.83	17.34	24,801,730	+0.66(+3.94%)
Jan 04, 2008	17.06	17.21	16.66	16.68	21,203,714	-0.36(-2.11%)
Jan 03, 2008	16.54	17.08	16.48	17.04	15,999,064	+0.56(+3.42%)
Jan 02, 2008	16.70	16.96	16.37	16.48	18,045,868	-0.24(-1.46%)
Jan 01, 2008	16.72	17.02	16.59	16.72	8,723,664	+0.00(+0.00%)
Dec 31, 2007	16.72	17.02	16.59	16.72	8,566,177	-0.12(-0.69%)
Dec 28, 2007	17.19	17.19	16.77	16.84	7,315,597	+0.01(+0.04%)
Dec 27, 2007	17.04	17.17	16.82	16.83	6,892,922	-0.30(-1.76%)
Dec 26, 2007	16.84	17.23	16.84	17.13	9,212,229	+0.08(+0.49%)
Dec 24, 2007	16.72	17.10	16.56	17.05	5,845,135	+0.16(+0.97%)
Dec 21, 2007	16.89	16.91	16.65	16.89	35,728,172	+0.20(+1.18%)
Dec 20, 2007	16.79	16.81	16.42	16.69	19,214,784	+0.05(+0.31%)
Dec 19, 2007	16.65	16.72	16.38	16.64	11,678,771	+0.08(+0.50%)
Dec 18, 2007	16.48	16.78	16.36	16.56	14,051,564	+0.04(+0.24%)
Dec 17, 2007	16.54	16.79	16.47	16.52	15,138,531	-0.15(-0.89%)
Dec 14, 2007	16.69	17.09	16.62	16.66	13,663,760	-0.13(-0.78%)
Dec 13, 2007	16.80	16.96	16.64	16.80	18,225,838	-0.23(-1.37%)
Dec 12, 2007	17.01	17.30	16.74	17.03	24,464,730	+0.37(+2.20%)
Dec 11, 2007	17.27	17.41	16.54	16.66	22,919,840	-0.69(-3.98%)
Dec 10, 2007	17.32	17.41	17.12	17.35	17,922,764	+0.24(+1.42%)
Dec 07, 2007	17.25	17.41	16.91	17.11	15,122,182	-0.20(-1.13%)
Dec 06, 2007	16.98	17.37	16.81	17.30	19,515,760	+0.30(+1.77%)
Dec 05, 2007	16.64	17.10	16.56	17.00	20,706,346	+0.57(+3.47%)
Dec 04, 2007	16.55	16.66	16.36	16.43	17,436,022	-0.27(-1.59%)

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.