Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.56	17.73	17.23	17.41	760,059	-0.41(-2.28%)
Feb 28, 2008	17.18	18.13	16.86	17.81	1,004,687	+0.53(+3.04%)
Feb 27, 2008	16.58	17.42	16.40	17.29	879,088	+0.73(+4.40%)
Feb 26, 2008	16.07	16.80	16.01	16.56	781,235	+0.35(+2.16%)
Feb 25, 2008	15.89	16.30	15.71	16.21	605,248	+0.26(+1.62%)
Feb 22, 2008	15.86	16.02	15.50	15.95	1,057,891	+0.15(+0.93%)
Feb 21, 2008	16.37	16.60	15.65	15.80	901,465	-0.39(-2.39%)
Feb 20, 2008	16.03	16.30	15.69	16.19	636,252	-0.16(-0.96%)
Feb 19, 2008	16.60	16.75	16.28	16.34	532,611	-0.23(-1.39%)
Feb 18, 2008	16.99	17.35	16.45	16.58	468,215	+0.00(+0.00%)
Feb 15, 2008	16.99	17.35	16.45	16.58	468,215	-0.54(-3.18%)
Feb 14, 2008	17.65	17.68	17.05	17.12	323,318	-0.41(-2.37%)
Feb 13, 2008	17.10	17.74	17.10	17.53	595,220	+0.64(+3.77%)
Feb 12, 2008	16.41	17.08	16.33	16.90	684,314	+0.54(+3.33%)
Feb 11, 2008	16.65	16.88	16.23	16.35	446,693	-0.34(-2.04%)
Feb 08, 2008	16.79	17.09	16.51	16.70	375,793	-0.10(-0.60%)
Feb 07, 2008	16.76	17.13	16.60	16.80	526,264	-0.09(-0.55%)
Feb 06, 2008	17.43	17.59	16.84	16.89	495,695	-0.37(-2.14%)
Feb 05, 2008	17.09	17.65	17.07	17.26	534,033	-0.15(-0.85%)
Feb 04, 2008	18.27	18.27	17.33	17.41	715,824	-0.88(-4.79%)
Feb 01, 2008	18.27	18.38	17.82	18.28	450,521	+0.12(+0.66%)
Jan 31, 2008	17.16	18.29	16.97	18.16	815,639	+0.74(+4.23%)
Jan 30, 2008	17.47	18.06	17.19	17.42	732,331	+0.03(+0.16%)
Jan 29, 2008	17.12	17.43	16.88	17.40	932,883	+0.35(+2.06%)
Jan 28, 2008	16.42	17.23	15.96	17.05	1,316,138	+0.56(+3.41%)
Jan 25, 2008	16.23	16.66	16.14	16.48	1,471,157	+0.48(+3.00%)
Jan 24, 2008	15.51	16.39	14.85	16.00	1,733,255	+0.55(+3.58%)
Jan 23, 2008	15.39	15.69	12.81	15.45	2,671,983	-0.33(-2.10%)
Jan 22, 2008	15.95	16.11	14.76	15.78	1,403,052	-0.66(-4.04%)
Jan 21, 2008	17.17	17.46	16.14	16.45	1,057,172	+0.00(+0.00%)
Jan 18, 2008	17.17	17.46	16.14	16.45	1,057,172	-0.97(-5.56%)
Jan 17, 2008	18.32	18.47	17.34	17.41	307,380	-0.80(-4.41%)
Jan 16, 2008	17.94	18.51	17.55	18.22	460,368	+0.26(+1.44%)
Jan 15, 2008	18.09	18.16	17.51	17.96	433,375	-0.42(-2.31%)
Jan 14, 2008	18.40	18.50	18.06	18.38	205,089	+0.16(+0.86%)
Jan 11, 2008	18.19	18.52	17.99	18.23	588,486	-0.12(-0.65%)
Jan 10, 2008	17.74	18.64	17.74	18.35	482,605	+0.46(+2.58%)
Jan 09, 2008	18.29	18.37	17.47	17.89	1,021,446	-0.49(-2.66%)
Jan 08, 2008	18.80	19.20	18.36	18.37	509,270	-0.37(-1.97%)
Jan 07, 2008	19.27	19.55	18.53	18.74	580,014	-0.47(-2.45%)
Jan 04, 2008	19.06	19.50	18.82	19.21	492,297	-0.06(-0.34%)
Jan 03, 2008	19.56	19.74	18.99	19.28	475,014	-0.17(-0.85%)
Jan 02, 2008	19.76	20.05	19.14	19.44	521,787	-0.39(-1.95%)
Jan 01, 2008	20.08	20.36	19.60	19.83	331,513	+0.00(+0.00%)
Dec 31, 2007	20.08	20.36	19.60	19.83	331,513	-0.39(-1.92%)
Dec 28, 2007	20.69	20.75	20.13	20.22	592,246	-0.20(-0.99%)
Dec 27, 2007	20.88	20.93	20.40	20.42	376,272	-0.37(-1.77%)
Dec 26, 2007	20.43	20.85	20.15	20.79	266,227	+0.19(+0.94%)
Dec 24, 2007	20.57	20.74	19.83	20.60	188,009	+0.03(+0.13%)
Dec 21, 2007	19.96	20.62	19.76	20.57	964,184	+0.65(+3.29%)
Dec 20, 2007	19.22	19.96	18.75	19.91	460,053	+0.93(+4.91%)
Dec 19, 2007	19.04	19.08	18.48	18.98	442,793	-0.18(-0.92%)
Dec 18, 2007	18.82	19.29	18.56	19.16	380,571	+0.44(+2.37%)
Dec 17, 2007	19.25	19.25	18.61	18.72	400,642	-0.61(-3.15%)
Dec 14, 2007	19.98	20.13	19.31	19.32	445,373	-0.97(-4.77%)
Dec 13, 2007	19.87	20.36	19.55	20.29	605,394	+0.17(+0.82%)
Dec 12, 2007	20.15	20.38	19.72	20.13	651,070	+0.52(+2.63%)
Dec 11, 2007	20.27	20.28	19.54	19.61	596,928	-0.60(-2.97%)
Dec 10, 2007	19.91	20.22	19.76	20.21	433,951	+0.30(+1.53%)
Dec 07, 2007	20.27	20.27	19.74	19.91	355,122	-0.27(-1.33%)
Dec 06, 2007	19.14	20.17	18.84	20.17	678,795	+0.99(+5.14%)
Dec 05, 2007	19.07	19.36	18.71	19.19	447,262	+0.50(+2.67%)
Dec 04, 2007	18.92	19.01	18.61	18.69	532,974	-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.