Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.48	18.54	18.02	18.08	692,737	-0.60(-3.23%)
Feb 28, 2008	18.76	18.83	18.61	18.68	711,035	-0.15(-0.81%)
Feb 27, 2008	18.78	19.02	18.70	18.84	1,377,196	-0.06(-0.33%)
Feb 26, 2008	18.65	19.00	18.60	18.90	2,181,738	+0.24(+1.30%)
Feb 25, 2008	18.18	18.72	18.18	18.65	2,211,639	+0.40(+2.16%)
Feb 22, 2008	18.23	18.27	17.96	18.26	2,313,933	+0.09(+0.49%)
Feb 21, 2008	18.57	18.58	18.15	18.17	1,757,406	-0.25(-1.35%)
Feb 20, 2008	17.80	18.45	17.80	18.42	1,821,506	+0.28(+1.54%)
Feb 19, 2008	18.22	18.35	18.08	18.14	1,023,828	+0.07(+0.40%)
Feb 18, 2008	17.81	18.07	17.78	18.07	0	+0.00(+0.00%)
Feb 15, 2008	17.81	18.07	17.78	18.07	592,765	-0.07(-0.36%)
Feb 14, 2008	18.72	18.72	18.13	18.13	679,907	-0.26(-1.44%)
Feb 13, 2008	18.53	18.53	18.19	18.40	396,492	+0.26(+1.45%)
Feb 12, 2008	18.31	18.39	18.04	18.14	857,680	-0.03(-0.16%)
Feb 11, 2008	17.95	18.20	17.86	18.16	509,199	+0.21(+1.16%)
Feb 08, 2008	17.86	18.07	17.79	17.96	741,792	+0.12(+0.69%)
Feb 07, 2008	17.64	17.98	17.50	17.83	660,597	+0.18(+1.00%)
Feb 06, 2008	18.02	18.07	17.66	17.66	718,008	-0.26(-1.47%)
Feb 05, 2008	18.23	18.25	17.92	17.92	512,752	-0.54(-2.95%)
Feb 04, 2008	18.54	18.60	18.43	18.46	776,212	-0.10(-0.53%)
Feb 01, 2008	18.31	18.60	18.25	18.56	689,133	+0.41(+2.27%)
Jan 31, 2008	17.62	18.26	17.50	18.15	732,798	+0.35(+1.98%)
Jan 30, 2008	17.96	18.78	17.80	17.80	2,351,906	-0.18(-0.98%)
Jan 29, 2008	18.11	18.11	17.82	17.98	430,880	+0.15(+0.85%)
Jan 28, 2008	17.53	17.84	17.33	17.82	662,118	+0.24(+1.37%)
Jan 25, 2008	17.89	17.94	17.51	17.58	863,194	-0.12(-0.65%)
Jan 24, 2008	17.53	17.78	17.44	17.70	1,712,110	+0.35(+1.99%)
Jan 23, 2008	16.71	17.41	16.46	17.36	1,317,614	+0.11(+0.63%)
Jan 22, 2008	16.84	17.69	0.1463	17.25	2,968,761	-0.03(-0.19%)
Jan 21, 2008	17.43	17.59	17.06	17.28	0	+0.00(+0.00%)
Jan 18, 2008	17.43	17.59	17.06	17.28	2,593,451	-0.03(-0.15%)
Jan 17, 2008	17.86	17.99	17.27	17.31	862,369	-0.51(-2.84%)
Jan 16, 2008	17.92	18.08	17.60	17.81	1,129,781	-0.24(-1.32%)
Jan 15, 2008	18.27	18.32	17.99	18.05	567,104	-0.48(-2.57%)
Jan 14, 2008	18.38	18.54	18.32	18.53	358,532	+0.30(+1.63%)
Jan 11, 2008	18.38	18.42	18.15	18.23	619,707	-0.30(-1.60%)
Jan 10, 2008	18.17	18.65	18.12	18.53	708,612	+0.15(+0.83%)
Jan 09, 2008	18.27	18.39	17.93	18.37	898,296	+0.13(+0.72%)
Jan 08, 2008	18.69	18.82	18.24	18.24	1,132,377	-0.41(-2.20%)
Jan 07, 2008	18.82	18.90	18.46	18.65	1,052,085	-0.11(-0.57%)
Jan 04, 2008	19.11	19.11	18.72	18.76	688,140	-0.56(-2.92%)
Jan 03, 2008	19.35	19.49	19.28	19.32	541,915	+0.03(+0.14%)
Jan 02, 2008	19.56	19.62	19.22	19.30	5,864,877	-0.17(-0.85%)
Jan 01, 2008	19.62	19.70	19.46	19.46	0	+0.00(+0.00%)
Dec 31, 2007	19.62	19.70	19.46	19.46	352,016	-0.23(-1.19%)
Dec 28, 2007	19.82	19.86	19.64	19.70	2,156,650	-0.03(-0.13%)
Dec 27, 2007	19.96	19.96	19.67	19.72	674,549	-0.29(-1.45%)
Dec 26, 2007	19.95	20.04	19.91	20.01	847,566	-0.01(-0.03%)
Dec 24, 2007	19.90	20.03	19.86	20.02	436,833	+0.25(+1.28%)
Dec 21, 2007	19.85	19.86	19.71	19.77	952,882	+0.16(+0.84%)
Dec 20, 2007	19.50	19.65	19.28	19.60	1,156,733	+0.25(+1.29%)
Dec 19, 2007	19.34	19.44	19.25	19.35	544,104	-0.01(-0.05%)
Dec 18, 2007	19.42	19.47	19.11	19.36	1,114,061	+0.10(+0.53%)
Dec 17, 2007	19.52	19.54	19.24	19.26	575,117	-0.34(-1.72%)
Dec 14, 2007	19.71	19.80	19.57	19.60	382,801	-0.27(-1.34%)
Dec 13, 2007	19.82	19.88	19.64	19.86	791,244	-0.03(-0.18%)
Dec 12, 2007	20.16	20.22	19.68	19.90	433,627	+0.14(+0.70%)
Dec 11, 2007	20.33	20.38	19.73	19.76	1,098,035	-0.56(-2.74%)
Dec 10, 2007	20.24	20.37	20.21	20.32	407,985	+0.16(+0.81%)
Dec 07, 2007	20.20	20.23	20.11	20.15	794,907	+0.02(+0.08%)
Dec 06, 2007	19.70	20.15	19.70	20.14	942,964	+0.39(+1.96%)
Dec 05, 2007	19.72	19.81	19.62	19.75	590,686	+0.22(+1.15%)
Dec 04, 2007	19.41	19.57	19.39	19.53	824,213	-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.