Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.83	19.91	19.32	19.43	2,995,063	-0.60(-3.00%)
Feb 28, 2008	20.12	20.42	19.98	20.03	1,775,919	-0.18(-0.87%)
Feb 27, 2008	19.96	20.41	19.85	20.21	3,199,452	+0.15(+0.75%)
Feb 26, 2008	20.21	20.54	19.65	20.06	18,357,570	-0.32(-1.56%)
Feb 25, 2008	20.06	20.40	19.98	20.37	4,280,678	+0.16(+0.79%)
Feb 22, 2008	20.06	20.30	19.48	20.21	3,932,637	+0.25(+1.24%)
Feb 21, 2008	20.30	20.36	19.82	19.97	1,789,378	-0.26(-1.27%)
Feb 20, 2008	20.14	20.30	19.91	20.22	2,111,604	+0.00(+0.00%)
Feb 19, 2008	20.33	20.48	20.08	20.22	1,026,882	+0.12(+0.61%)
Feb 18, 2008	20.43	20.43	20.02	20.10	0	+0.00(+0.00%)
Feb 15, 2008	20.43	20.43	20.02	20.10	1,752,780	-0.35(-1.73%)
Feb 14, 2008	20.35	20.66	20.21	20.45	3,087,463	+0.11(+0.52%)
Feb 13, 2008	19.48	20.43	19.44	20.35	4,919,384	+0.97(+5.01%)
Feb 12, 2008	19.34	19.77	19.08	19.38	4,407,216	+0.25(+1.29%)
Feb 11, 2008	18.91	19.21	18.50	19.13	2,062,347	+0.29(+1.55%)
Feb 08, 2008	18.46	18.92	18.44	18.84	2,120,801	+0.23(+1.23%)
Feb 07, 2008	18.47	18.73	18.02	18.61	4,913,489	-0.10(-0.52%)
Feb 06, 2008	18.99	19.05	18.63	18.70	4,736,441	-0.11(-0.56%)
Feb 05, 2008	19.42	19.57	18.70	18.81	4,312,804	-0.90(-4.57%)
Feb 04, 2008	20.84	20.84	19.63	19.71	1,204,451	-0.16(-0.80%)
Feb 01, 2008	19.76	20.12	19.64	19.87	2,563,294	+0.22(+1.12%)
Jan 31, 2008	19.34	19.80	18.96	19.65	3,281,596	+0.13(+0.68%)
Jan 30, 2008	19.48	19.90	19.29	19.52	1,865,318	-0.04(-0.23%)
Jan 29, 2008	19.34	19.61	19.18	19.56	1,290,198	+0.35(+1.84%)
Jan 28, 2008	18.55	19.25	18.27	19.21	2,477,693	+0.43(+2.31%)
Jan 25, 2008	19.87	19.92	18.77	18.78	3,241,009	-0.67(-3.45%)
Jan 24, 2008	19.34	20.30	19.10	19.45	4,876,857	+0.26(+1.38%)
Jan 23, 2008	18.17	19.24	17.59	19.18	8,983,424	+0.77(+4.17%)
Jan 22, 2008	17.88	18.71	0.0088	18.41	7,607,589	-0.42(-2.25%)
Jan 21, 2008	18.93	19.23	18.42	18.84	0	+0.00(+0.00%)
Jan 18, 2008	18.93	19.23	18.42	18.84	4,261,233	+0.23(+1.23%)
Jan 17, 2008	19.14	19.29	18.52	18.61	5,948,116	-0.52(-2.72%)
Jan 16, 2008	19.25	19.47	18.49	19.13	7,149,187	-0.47(-2.39%)
Jan 15, 2008	20.20	20.34	19.46	19.60	7,104,245	-0.76(-3.73%)
Jan 14, 2008	20.14	20.72	20.04	20.36	3,985,642	+0.38(+1.90%)
Jan 11, 2008	20.37	20.37	19.96	19.98	4,730,445	-0.54(-2.63%)
Jan 10, 2008	19.56	20.59	19.56	20.51	2,436,702	+0.61(+3.06%)
Jan 09, 2008	19.69	19.92	19.52	19.91	4,268,364	-0.02(-0.09%)
Jan 08, 2008	20.24	20.27	19.84	19.92	5,734,584	-0.11(-0.57%)
Jan 07, 2008	20.21	20.21	19.90	20.04	3,355,637	-0.01(-0.04%)
Jan 04, 2008	20.10	20.13	19.67	20.05	3,028,556	-0.27(-1.35%)
Jan 03, 2008	20.52	20.52	20.02	20.32	3,554,330	-0.13(-0.65%)
Jan 02, 2008	20.84	20.99	20.41	20.45	4,345,505	-0.54(-2.57%)
Jan 01, 2008	21.00	21.20	20.77	20.99	0	+0.00(+0.00%)
Dec 31, 2007	21.00	21.20	20.77	20.99	851,413	-0.01(-0.04%)
Dec 28, 2007	21.41	21.41	20.99	21.00	3,314,219	-0.07(-0.34%)
Dec 27, 2007	21.72	21.72	21.06	21.07	1,017,415	-0.77(-3.52%)
Dec 26, 2007	21.65	22.02	21.64	21.84	1,017,189	+0.07(+0.32%)
Dec 24, 2007	21.65	21.80	21.57	21.77	463,583	+0.16(+0.74%)
Dec 21, 2007	21.64	21.72	21.36	21.61	1,879,306	+0.23(+1.07%)
Dec 20, 2007	21.49	21.61	21.27	21.38	1,668,254	+0.15(+0.71%)
Dec 19, 2007	21.17	21.67	21.17	21.23	1,555,055	-0.17(-0.78%)
Dec 18, 2007	21.19	21.59	20.97	21.40	2,742,503	+0.38(+1.81%)
Dec 17, 2007	21.28	21.63	20.90	21.02	2,192,850	-0.59(-2.74%)
Dec 14, 2007	21.55	21.97	21.33	21.61	4,090,158	-0.11(-0.49%)
Dec 13, 2007	22.11	22.17	21.28	21.72	2,817,853	-0.78(-3.46%)
Dec 12, 2007	22.10	23.11	21.97	22.49	2,584,691	+0.72(+3.29%)
Dec 11, 2007	22.43	23.18	21.76	21.78	7,360,542	-0.52(-2.34%)
Dec 10, 2007	21.85	22.48	21.67	22.30	2,196,644	+0.45(+2.06%)
Dec 07, 2007	21.94	21.95	21.72	21.85	1,933,930	+0.12(+0.57%)
Dec 06, 2007	21.45	21.72	21.26	21.72	1,464,978	+0.49(+2.29%)
Dec 05, 2007	21.15	21.37	21.07	21.24	3,925,061	+0.29(+1.39%)
Dec 04, 2007	20.93	21.10	20.61	20.95	3,825,754	-0.15(-0.71%)

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.