Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.93	17.98	17.61	17.75	4,873,292	-0.19(-1.04%)
Feb 28, 2008	18.18	18.18	17.79	17.94	3,650,844	-0.33(-1.83%)
Feb 27, 2008	18.14	18.47	18.08	18.27	2,749,208	-0.01(-0.04%)
Feb 26, 2008	18.31	18.54	18.14	18.28	2,972,673	-0.12(-0.67%)
Feb 25, 2008	18.04	18.44	18.04	18.40	3,539,712	+0.33(+1.80%)
Feb 22, 2008	18.17	18.19	17.84	18.08	4,200,430	+0.01(+0.04%)
Feb 21, 2008	18.25	18.44	17.99	18.07	5,139,949	-0.14(-0.77%)
Feb 20, 2008	17.85	18.22	17.78	18.21	3,230,078	+0.25(+1.38%)
Feb 19, 2008	18.61	18.66	17.92	17.96	4,053,935	-0.47(-2.53%)
Feb 18, 2008	18.66	18.68	18.26	18.43	0	+0.00(+0.00%)
Feb 15, 2008	18.66	18.68	18.26	18.43	3,909,354	-0.24(-1.29%)
Feb 14, 2008	19.17	19.20	18.60	18.67	3,408,666	-0.54(-2.79%)
Feb 13, 2008	18.92	19.33	18.92	19.20	3,554,434	+0.39(+2.06%)
Feb 12, 2008	18.88	19.14	18.67	18.82	3,653,520	-0.02(-0.08%)
Feb 11, 2008	18.65	18.93	18.65	18.83	4,064,957	+0.16(+0.83%)
Feb 08, 2008	18.57	18.87	18.47	18.68	3,363,775	+0.05(+0.25%)
Feb 07, 2008	18.64	18.84	18.35	18.63	5,501,825	-0.05(-0.25%)
Feb 06, 2008	19.03	19.24	18.64	18.68	5,429,450	-0.35(-1.83%)
Feb 05, 2008	19.61	19.79	18.92	19.03	7,967,110	-0.89(-4.48%)
Feb 04, 2008	20.41	20.65	19.71	19.92	8,866,692	-0.50(-2.43%)
Feb 01, 2008	18.21	20.59	18.08	20.41	18,500,776	+3.34(+19.59%)
Jan 31, 2008	16.88	17.29	16.88	17.07	6,942,924	-0.23(-1.34%)
Jan 30, 2008	17.04	17.60	16.91	17.30	3,999,666	+0.30(+1.78%)
Jan 29, 2008	17.09	17.09	16.80	17.00	2,731,261	+0.07(+0.41%)
Jan 28, 2008	17.08	17.15	16.74	16.93	4,738,406	-0.09(-0.55%)
Jan 25, 2008	17.26	17.46	16.90	17.02	4,531,815	-0.10(-0.59%)
Jan 24, 2008	16.70	17.19	16.48	17.12	5,648,960	+0.50(+2.99%)
Jan 23, 2008	16.04	16.67	15.68	16.63	8,348,641	+0.13(+0.80%)
Jan 22, 2008	16.81	16.85	15.87	16.50	6,152,658	-0.74(-4.32%)
Jan 21, 2008	16.95	17.40	16.74	17.24	0	+0.00(+0.00%)
Jan 18, 2008	16.95	17.40	16.74	17.24	7,530,839	+0.37(+2.21%)
Jan 17, 2008	17.37	17.43	16.81	16.87	3,893,529	-0.48(-2.77%)
Jan 16, 2008	17.18	17.67	17.07	17.35	6,445,503	+0.17(+0.99%)
Jan 15, 2008	17.43	17.51	17.15	17.18	4,354,154	-0.44(-2.51%)
Jan 14, 2008	17.61	17.79	17.40	17.62	2,868,811	+0.18(+1.02%)
Jan 11, 2008	17.68	17.74	17.33	17.44	3,246,437	-0.39(-2.18%)
Jan 10, 2008	17.45	17.94	17.37	17.83	4,598,386	+0.29(+1.64%)
Jan 09, 2008	17.60	17.83	17.34	17.54	4,987,704	-0.07(-0.40%)
Jan 08, 2008	18.14	18.30	17.57	17.61	4,630,091	-0.47(-2.62%)
Jan 07, 2008	18.49	18.57	17.92	18.09	5,573,591	-0.36(-1.94%)
Jan 04, 2008	18.70	18.82	18.32	18.44	5,251,294	-0.44(-2.34%)
Jan 03, 2008	19.07	19.12	18.80	18.89	3,786,262	-0.16(-0.86%)
Jan 02, 2008	19.30	19.55	18.83	19.05	4,910,133	-0.31(-1.60%)
Jan 01, 2008	19.61	19.62	19.13	19.36	4,318,796	+0.00(+0.00%)
Dec 31, 2007	19.61	19.62	19.13	19.36	4,318,796	-0.34(-1.73%)
Dec 28, 2007	19.89	20.05	19.59	19.70	3,397,726	-0.19(-0.94%)
Dec 27, 2007	20.14	20.17	19.80	19.89	2,759,623	-0.26(-1.31%)
Dec 26, 2007	20.18	20.25	19.99	20.15	2,102,537	+0.06(+0.31%)
Dec 24, 2007	19.89	20.25	19.89	20.09	943,075	+0.13(+0.66%)
Dec 21, 2007	20.15	20.24	19.93	19.96	4,792,363	-0.02(-0.12%)
Dec 20, 2007	19.90	20.02	19.82	19.98	2,349,053	+0.19(+0.94%)
Dec 19, 2007	20.04	20.06	19.70	19.79	5,416,170	-0.10(-0.51%)
Dec 18, 2007	20.47	20.47	19.61	19.89	6,443,721	-0.37(-1.84%)
Dec 17, 2007	20.51	20.53	20.15	20.27	4,683,448	-0.26(-1.28%)
Dec 14, 2007	20.45	20.85	20.41	20.53	4,237,260	-0.13(-0.64%)
Dec 13, 2007	20.31	20.81	20.20	20.66	5,233,369	+0.39(+1.91%)
Dec 12, 2007	20.55	20.62	19.98	20.27	6,772,937	+0.18(+0.89%)
Dec 11, 2007	20.31	20.44	20.06	20.10	3,451,560	-0.22(-1.07%)
Dec 10, 2007	20.50	20.56	20.21	20.31	3,585,890	-0.16(-0.76%)
Dec 07, 2007	20.17	20.75	20.17	20.47	4,972,985	+0.71(+3.57%)
Dec 06, 2007	19.86	19.98	19.65	19.76	2,601,638	-0.10(-0.51%)
Dec 05, 2007	19.54	20.05	19.52	19.86	4,225,272	+0.47(+2.40%)
Dec 04, 2007	18.99	19.51	18.99	19.40	3,888,632	+0.26(+1.34%)

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.