Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	23.37	23.46	23.04	23.07	537,396	-0.54(-2.27%)
Feb 28, 2008	23.88	23.88	23.55	23.60	410,325	-0.60(-2.46%)
Feb 27, 2008	24.08	24.48	24.02	24.20	509,508	+0.12(+0.50%)
Feb 26, 2008	23.96	24.20	23.38	24.08	656,765	+0.41(+1.72%)
Feb 25, 2008	23.37	23.67	23.24	23.67	1,102,110	+0.50(+2.18%)
Feb 22, 2008	23.26	23.26	22.76	23.16	365,861	-0.16(-0.68%)
Feb 21, 2008	23.66	23.70	23.24	23.32	480,772	-0.02(-0.06%)
Feb 20, 2008	23.28	23.46	23.05	23.34	652,493	-0.29(-1.24%)
Feb 19, 2008	23.68	23.98	23.50	23.63	682,800	+0.81(+3.57%)
Feb 18, 2008	22.78	22.83	22.46	22.82	0	+0.00(+0.00%)
Feb 15, 2008	22.78	22.83	22.46	22.82	540,998	+0.04(+0.17%)
Feb 14, 2008	22.96	23.12	22.69	22.78	1,035,013	+0.62(+2.79%)
Feb 13, 2008	22.27	22.27	22.04	22.16	1,139,843	-0.20(-0.91%)
Feb 12, 2008	22.38	22.69	22.17	22.36	999,587	-0.02(-0.10%)
Feb 11, 2008	22.09	22.44	22.04	22.39	518,114	+0.32(+1.43%)
Feb 08, 2008	22.07	22.33	21.95	22.07	564,157	-0.28(-1.25%)
Feb 07, 2008	22.45	22.52	22.15	22.35	748,209	-0.11(-0.50%)
Feb 06, 2008	22.96	22.96	22.43	22.46	1,417,834	-0.23(-1.00%)
Feb 05, 2008	23.41	23.41	22.65	22.69	1,156,468	-1.30(-5.41%)
Feb 04, 2008	24.12	24.20	23.93	23.99	723,984	-0.16(-0.66%)
Feb 01, 2008	23.99	24.16	23.77	24.14	685,684	+0.37(+1.55%)
Jan 31, 2008	23.51	23.90	23.20	23.77	1,316,279	-0.35(-1.44%)
Jan 30, 2008	23.37	24.44	23.37	24.12	1,261,978	+0.87(+3.76%)
Jan 29, 2008	22.69	23.25	22.69	23.25	541,555	+0.52(+2.29%)
Jan 28, 2008	22.47	22.73	22.26	22.73	544,800	+0.02(+0.07%)
Jan 25, 2008	22.80	23.18	22.54	22.71	853,853	+0.70(+3.18%)
Jan 24, 2008	22.05	22.14	21.74	22.01	851,138	-0.08(-0.34%)
Jan 23, 2008	21.20	22.13	20.95	22.09	1,829,891	+0.38(+1.77%)
Jan 22, 2008	20.96	21.88	20.62	21.70	1,205,578	-0.60(-2.70%)
Jan 21, 2008	22.61	22.84	21.94	22.30	0	+0.00(+0.00%)
Jan 18, 2008	22.61	22.84	21.94	22.30	1,159,700	+0.38(+1.72%)
Jan 17, 2008	22.11	22.57	21.87	21.93	1,128,961	+0.04(+0.17%)
Jan 16, 2008	22.26	22.26	21.81	21.89	1,894,543	-0.44(-1.96%)
Jan 15, 2008	22.91	22.91	22.25	22.33	2,144,606	-1.46(-6.15%)
Jan 14, 2008	23.63	23.89	23.60	23.79	670,086	+0.26(+1.12%)
Jan 11, 2008	23.53	23.74	23.36	23.53	4,162,625	-0.06(-0.26%)
Jan 10, 2008	23.51	23.74	23.22	23.59	875,908	-0.29(-1.20%)
Jan 09, 2008	23.67	23.89	23.42	23.87	1,622,478	+0.09(+0.38%)
Jan 08, 2008	24.49	24.49	23.72	23.78	1,844,662	-0.72(-2.92%)
Jan 07, 2008	24.64	24.84	24.33	24.50	1,203,324	+0.01(+0.03%)
Jan 04, 2008	24.72	24.89	24.42	24.49	555,084	-0.46(-1.84%)
Jan 03, 2008	25.01	25.09	24.79	24.95	624,330	+0.02(+0.06%)
Jan 02, 2008	24.90	25.33	24.84	24.94	539,499	-0.05(-0.18%)
Jan 01, 2008	24.88	25.24	24.86	24.98	0	+0.00(+0.00%)
Dec 31, 2007	24.88	25.24	24.86	24.98	359,737	+0.00(+0.00%)
Dec 28, 2007	24.84	25.22	24.84	24.98	341,622	+0.11(+0.42%)
Dec 27, 2007	25.01	25.06	24.76	24.88	441,899	-0.44(-1.73%)
Dec 26, 2007	25.25	25.36	25.18	25.31	317,215	-0.08(-0.30%)
Dec 24, 2007	25.41	25.48	25.29	25.39	132,867	-0.02(-0.09%)
Dec 21, 2007	24.88	25.41	24.88	25.41	570,212	+0.86(+3.50%)
Dec 20, 2007	24.94	24.94	24.36	24.55	456,526	-0.15(-0.61%)
Dec 19, 2007	24.50	24.91	24.50	24.70	663,690	+0.16(+0.64%)
Dec 18, 2007	24.38	24.69	24.23	24.54	520,402	+0.17(+0.71%)
Dec 17, 2007	24.31	24.66	24.31	24.37	765,278	-0.23(-0.92%)
Dec 14, 2007	25.03	25.03	24.50	24.60	581,292	-0.62(-2.45%)
Dec 13, 2007	25.49	25.49	25.13	25.21	802,530	-0.63(-2.45%)
Dec 12, 2007	25.80	26.53	25.55	25.85	740,913	+0.23(+0.88%)
Dec 11, 2007	26.13	26.38	25.57	25.62	437,385	-0.84(-3.16%)
Dec 10, 2007	26.23	26.53	26.23	26.46	292,673	+0.13(+0.49%)
Dec 07, 2007	26.11	26.38	26.11	26.33	586,413	+0.05(+0.20%)
Dec 06, 2007	26.03	26.28	25.83	26.28	507,806	+0.39(+1.51%)
Dec 05, 2007	25.30	25.98	25.30	25.89	899,096	+0.62(+2.45%)
Dec 04, 2007	25.30	25.44	25.17	25.27	327,046	+0.02(+0.09%)

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.