Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.49	17.65	17.16	17.33	763,266	-0.40(-2.28%)
Feb 28, 2008	17.11	18.05	16.79	17.74	1,008,926	+0.52(+3.04%)
Feb 27, 2008	16.52	17.35	16.33	17.21	882,797	+0.73(+4.40%)
Feb 26, 2008	16.00	16.73	15.95	16.49	784,532	+0.35(+2.16%)
Feb 25, 2008	15.83	16.23	15.64	16.14	607,802	+0.26(+1.62%)
Feb 22, 2008	15.79	15.95	15.43	15.88	1,062,355	+0.15(+0.93%)
Feb 21, 2008	16.30	16.53	15.59	15.73	905,269	-0.39(-2.39%)
Feb 20, 2008	15.96	16.23	15.62	16.12	638,936	-0.16(-0.96%)
Feb 19, 2008	16.53	16.68	16.21	16.28	534,858	-0.23(-1.39%)
Feb 18, 2008	16.92	17.28	16.38	16.51	470,191	+0.00(+0.00%)
Feb 15, 2008	16.92	17.28	16.38	16.51	470,191	-0.54(-3.18%)
Feb 14, 2008	17.57	17.61	16.97	17.05	324,682	-0.41(-2.37%)
Feb 13, 2008	17.03	17.66	17.03	17.46	597,731	+0.63(+3.77%)
Feb 12, 2008	16.34	17.01	16.26	16.83	687,201	+0.54(+3.33%)
Feb 11, 2008	16.58	16.81	16.17	16.29	448,578	-0.34(-2.04%)
Feb 08, 2008	16.72	17.02	16.44	16.63	377,378	-0.10(-0.60%)
Feb 07, 2008	16.69	17.06	16.53	16.73	528,485	-0.09(-0.55%)
Feb 06, 2008	17.36	17.52	16.77	16.82	497,787	-0.37(-2.14%)
Feb 05, 2008	17.02	17.58	17.00	17.19	536,286	-0.15(-0.85%)
Feb 04, 2008	18.20	18.20	17.26	17.33	718,844	-0.87(-4.79%)
Feb 01, 2008	18.20	18.31	17.75	18.21	452,422	+0.12(+0.66%)
Jan 31, 2008	17.08	18.21	16.90	18.09	819,080	+0.73(+4.24%)
Jan 30, 2008	17.40	17.98	17.12	17.35	735,421	+0.03(+0.16%)
Jan 29, 2008	17.05	17.36	16.81	17.32	936,819	+0.35(+2.06%)
Jan 28, 2008	16.35	17.16	15.89	16.97	1,321,692	+0.56(+3.41%)
Jan 25, 2008	16.17	16.59	16.07	16.41	1,477,364	+0.48(+3.00%)
Jan 24, 2008	15.44	16.32	14.79	15.94	1,740,568	+0.55(+3.58%)
Jan 23, 2008	15.32	15.62	12.76	15.39	2,683,257	-0.33(-2.10%)
Jan 22, 2008	15.88	16.04	14.70	15.72	1,408,972	-0.66(-4.04%)
Jan 21, 2008	17.09	17.39	16.07	16.38	1,061,633	+0.00(+0.00%)
Jan 18, 2008	17.09	17.39	16.07	16.38	1,061,633	-0.96(-5.56%)
Jan 17, 2008	18.24	18.39	17.27	17.34	308,677	-0.80(-4.40%)
Jan 16, 2008	17.87	18.43	17.48	18.14	462,311	+0.26(+1.44%)
Jan 15, 2008	18.01	18.09	17.43	17.88	435,203	-0.42(-2.31%)
Jan 14, 2008	18.32	18.43	17.98	18.31	205,954	+0.16(+0.86%)
Jan 11, 2008	18.11	18.44	17.91	18.15	590,969	-0.12(-0.65%)
Jan 10, 2008	17.66	18.56	17.66	18.27	484,641	+0.46(+2.58%)
Jan 09, 2008	18.21	18.29	17.40	17.81	1,025,756	-0.49(-2.66%)
Jan 08, 2008	18.72	19.12	18.28	18.30	511,418	-0.37(-1.97%)
Jan 07, 2008	19.19	19.46	18.45	18.66	582,461	-0.47(-2.45%)
Jan 04, 2008	18.98	19.42	18.74	19.13	494,374	-0.06(-0.33%)
Jan 03, 2008	19.48	19.66	18.91	19.20	477,018	-0.17(-0.85%)
Jan 02, 2008	19.67	19.97	19.06	19.36	523,988	-0.39(-1.95%)
Jan 01, 2008	20.00	20.27	19.52	19.75	332,912	+0.00(+0.00%)
Dec 31, 2007	20.00	20.27	19.52	19.75	332,912	-0.39(-1.92%)
Dec 28, 2007	20.60	20.67	20.04	20.13	594,745	-0.20(-0.99%)
Dec 27, 2007	20.80	20.84	20.32	20.34	377,859	-0.37(-1.77%)
Dec 26, 2007	20.35	20.76	20.06	20.70	267,350	+0.19(+0.94%)
Dec 24, 2007	20.48	20.66	19.75	20.51	188,802	+0.03(+0.13%)
Dec 21, 2007	19.88	20.54	19.67	20.48	968,252	+0.65(+3.29%)
Dec 20, 2007	19.14	19.88	18.67	19.83	461,994	+0.93(+4.91%)
Dec 19, 2007	18.96	19.00	18.40	18.90	444,662	-0.17(-0.91%)
Dec 18, 2007	18.74	19.21	18.48	19.08	382,177	+0.44(+2.37%)
Dec 17, 2007	19.17	19.17	18.54	18.64	402,332	-0.61(-3.15%)
Dec 14, 2007	19.90	20.04	19.22	19.24	447,252	-0.96(-4.77%)
Dec 13, 2007	19.79	20.27	19.46	20.21	607,949	+0.17(+0.83%)
Dec 12, 2007	20.06	20.29	19.64	20.04	653,818	+0.51(+2.63%)
Dec 11, 2007	20.19	20.20	19.45	19.53	599,447	-0.60(-2.97%)
Dec 10, 2007	19.83	20.13	19.67	20.12	435,782	+0.30(+1.53%)
Dec 07, 2007	20.18	20.18	19.66	19.82	356,620	-0.27(-1.33%)
Dec 06, 2007	19.06	20.09	18.76	20.09	681,659	+0.98(+5.14%)
Dec 05, 2007	18.99	19.28	18.63	19.11	449,149	+0.50(+2.67%)
Dec 04, 2007	18.84	18.93	18.54	18.61	535,223	-0.36(-1.89%)

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.