Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.54	16.76	16.03	16.08	734,055	-0.67(-3.99%)
Feb 28, 2008	17.32	17.35	16.59	16.74	918,386	-0.70(-3.99%)
Feb 27, 2008	17.58	18.02	17.37	17.44	502,440	-0.32(-1.82%)
Feb 26, 2008	17.54	18.09	17.46	17.76	398,056	+0.13(+0.75%)
Feb 25, 2008	17.23	17.70	16.88	17.63	504,810	+0.36(+2.08%)
Feb 22, 2008	17.22	17.34	16.68	17.27	770,872	+0.13(+0.77%)
Feb 21, 2008	18.04	18.17	17.12	17.14	609,098	-0.76(-4.26%)
Feb 20, 2008	17.23	18.05	17.11	17.90	488,317	+0.55(+3.17%)
Feb 19, 2008	18.06	18.14	17.32	17.35	561,510	-0.49(-2.75%)
Feb 18, 2008	17.90	17.90	17.36	17.84	766,634	+0.00(+0.00%)
Feb 15, 2008	17.90	17.90	17.36	17.84	766,634	-0.01(-0.08%)
Feb 14, 2008	18.44	18.53	17.79	17.86	644,759	-0.56(-3.03%)
Feb 13, 2008	18.50	18.77	17.98	18.42	526,335	+0.10(+0.56%)
Feb 12, 2008	18.00	18.66	17.95	18.31	810,142	+0.52(+2.93%)
Feb 11, 2008	18.17	18.25	17.64	17.79	648,132	-0.45(-2.49%)
Feb 08, 2008	18.97	19.13	17.70	18.25	1,323,416	-0.61(-3.23%)
Feb 07, 2008	18.62	19.17	18.18	18.86	905,396	+0.09(+0.47%)
Feb 06, 2008	19.40	19.50	18.77	18.77	562,706	-0.49(-2.55%)
Feb 05, 2008	19.72	20.42	19.21	19.26	1,459,833	-0.99(-4.89%)
Feb 04, 2008	20.09	20.32	19.80	20.25	1,813,944	+0.15(+0.77%)
Feb 01, 2008	19.13	20.12	19.07	20.09	1,590,876	+1.08(+5.67%)
Jan 31, 2008	17.50	19.16	16.41	19.02	1,763,175	+1.22(+6.84%)
Jan 30, 2008	17.68	18.55	17.43	17.80	689,505	+0.05(+0.29%)
Jan 29, 2008	18.06	18.31	17.44	17.75	1,359,804	-0.24(-1.35%)
Jan 28, 2008	17.13	18.05	16.78	17.99	912,378	+0.43(+2.42%)
Jan 25, 2008	18.48	18.97	17.45	17.56	1,154,111	-1.08(-5.78%)
Jan 24, 2008	18.63	18.96	18.20	18.64	1,133,735	-0.21(-1.13%)
Jan 23, 2008	16.51	18.99	16.27	18.86	1,602,644	+1.90(+11.20%)
Jan 22, 2008	16.00	17.60	15.06	16.96	963,396	+0.37(+2.26%)
Jan 21, 2008	16.77	17.23	16.28	16.58	1,322,279	+0.00(+0.00%)
Jan 18, 2008	16.77	17.23	16.28	16.58	1,322,279	-0.29(-1.70%)
Jan 17, 2008	17.32	17.32	16.44	16.87	1,662,144	-0.34(-2.00%)
Jan 16, 2008	16.55	17.62	16.55	17.21	991,422	+0.56(+3.39%)
Jan 15, 2008	16.88	17.05	16.42	16.65	1,147,727	-0.52(-3.03%)
Jan 14, 2008	17.42	17.59	16.88	17.17	721,582	-0.10(-0.55%)
Jan 11, 2008	17.27	17.75	16.80	17.26	959,853	-0.22(-1.26%)
Jan 10, 2008	17.07	17.76	16.86	17.48	1,164,590	+0.26(+1.49%)
Jan 09, 2008	16.77	17.26	16.47	17.23	1,243,131	+0.41(+2.44%)
Jan 08, 2008	17.78	18.04	16.79	16.82	718,827	-0.86(-4.85%)
Jan 07, 2008	17.71	18.15	17.40	17.67	1,368,554	+0.23(+1.35%)
Jan 04, 2008	17.95	18.04	17.37	17.44	1,249,702	-0.71(-3.92%)
Jan 03, 2008	18.87	19.00	18.11	18.15	957,255	-0.61(-3.24%)
Jan 02, 2008	19.35	19.38	18.55	18.76	656,354	-0.67(-3.44%)
Jan 01, 2008	19.43	19.73	19.20	19.43	552,493	+0.00(+0.00%)
Dec 31, 2007	19.43	19.73	19.20	19.43	552,493	-0.07(-0.38%)
Dec 28, 2007	19.93	20.18	19.50	19.50	270,062	-0.25(-1.26%)
Dec 27, 2007	20.98	20.98	19.75	19.75	530,395	-1.26(-6.00%)
Dec 26, 2007	20.66	21.16	20.66	21.01	568,666	+0.16(+0.77%)
Dec 24, 2007	20.29	20.89	20.29	20.85	247,765	+0.48(+2.34%)
Dec 21, 2007	20.15	20.41	19.90	20.37	1,468,925	+0.65(+3.31%)
Dec 20, 2007	19.45	19.72	18.99	19.72	726,041	+0.39(+2.01%)
Dec 19, 2007	19.71	19.81	19.13	19.33	625,721	-0.45(-2.30%)
Dec 18, 2007	19.48	19.97	19.28	19.79	815,737	+0.53(+2.74%)
Dec 17, 2007	19.35	19.70	19.15	19.26	589,930	-0.21(-1.09%)
Dec 14, 2007	19.65	19.97	19.46	19.47	498,484	-0.40(-1.99%)
Dec 13, 2007	20.31	20.31	19.69	19.87	1,034,116	-0.55(-2.69%)
Dec 12, 2007	21.19	21.70	20.17	20.42	981,416	-0.54(-2.56%)
Dec 11, 2007	22.60	22.62	20.75	20.95	1,049,812	-1.54(-6.85%)
Dec 10, 2007	22.02	22.62	21.94	22.49	281,074	+0.49(+2.23%)
Dec 07, 2007	22.36	22.64	21.81	22.00	462,780	-0.32(-1.45%)
Dec 06, 2007	21.24	22.32	21.20	22.32	640,844	+1.03(+4.86%)
Dec 05, 2007	20.89	21.33	20.84	21.29	410,234	+0.53(+2.54%)
Dec 04, 2007	20.89	20.96	20.53	20.76	424,750	-0.29(-1.39%)

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.