Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.87	18.87	18.53	18.58	60,750	-0.46(-2.42%)
Feb 28, 2008	19.05	19.05	18.75	19.04	30,800	+0.03(+0.16%)
Feb 27, 2008	19.03	19.05	18.92	19.01	46,200	-0.02(-0.11%)
Feb 26, 2008	18.85	19.03	18.80	19.03	50,900	+0.18(+0.95%)
Feb 25, 2008	18.65	18.85	18.55	18.85	54,000	+0.20(+1.07%)
Feb 22, 2008	18.70	18.71	18.42	18.65	22,900	-0.05(-0.27%)
Feb 21, 2008	18.76	18.83	18.36	18.70	48,895	-0.06(-0.32%)
Feb 20, 2008	18.64	18.79	18.46	18.76	25,600	+0.01(+0.05%)
Feb 19, 2008	19.09	19.09	18.53	18.75	81,400	+0.15(+0.81%)
Feb 18, 2008	18.64	18.64	18.21	18.60	0	+0.00(+0.00%)
Feb 15, 2008	18.64	18.64	18.21	18.60	53,400	-0.04(-0.21%)
Feb 14, 2008	18.93	19.00	18.53	18.64	60,292	-0.36(-1.89%)
Feb 13, 2008	18.91	19.00	18.75	19.00	65,755	+0.17(+0.90%)
Feb 12, 2008	18.98	19.06	18.72	18.83	159,017	+0.06(+0.32%)
Feb 11, 2008	18.82	18.82	18.57	18.77	39,300	+0.02(+0.11%)
Feb 08, 2008	18.80	18.80	18.50	18.75	38,400	-0.02(-0.11%)
Feb 07, 2008	18.82	18.97	18.69	18.77	35,400	-0.04(-0.21%)
Feb 06, 2008	19.37	19.38	18.78	18.81	65,600	-0.39(-2.03%)
Feb 05, 2008	19.49	19.57	19.12	19.20	96,300	-0.49(-2.49%)
Feb 04, 2008	19.79	19.83	19.58	19.69	114,100	+0.31(+1.60%)
Feb 01, 2008	19.63	19.95	19.38	19.38	89,737	+0.00(+0.00%)
Jan 31, 2008	18.83	19.41	18.78	19.38	142,900	+0.38(+2.00%)
Jan 30, 2008	18.93	19.02	18.55	19.00	82,300	+0.14(+0.74%)
Jan 29, 2008	18.01	18.86	17.87	18.86	24,700	+0.19(+1.02%)
Jan 28, 2008	18.48	18.67	18.21	18.67	37,100	+0.25(+1.34%)
Jan 25, 2008	19.04	19.05	18.37	18.42	40,600	-0.33(-1.74%)
Jan 24, 2008	19.13	19.13	18.53	18.75	33,997	+0.00(+0.00%)
Jan 23, 2008	17.90	18.75	17.59	18.75	89,200	+0.30(+1.63%)
Jan 22, 2008	16.88	18.45	16.88	18.45	72,700	-0.10(-0.54%)
Jan 21, 2008	19.07	19.25	18.41	18.55	0	+0.00(+0.00%)
Jan 18, 2008	19.07	19.25	18.41	18.55	108,278	-0.65(-3.39%)
Jan 17, 2008	19.09	19.93	18.96	19.20	96,150	-0.76(-3.81%)
Jan 16, 2008	19.97	20.22	19.74	19.96	60,400	-0.27(-1.33%)
Jan 15, 2008	19.58	20.50	19.58	20.23	45,300	-0.27(-1.32%)
Jan 14, 2008	20.48	20.50	20.37	20.50	35,600	-0.25(-1.20%)
Jan 11, 2008	21.09	21.09	20.59	20.75	69,404	-0.33(-1.57%)
Jan 10, 2008	20.98	21.08	20.78	21.08	80,811	+0.08(+0.38%)
Jan 09, 2008	20.59	21.00	20.56	21.00	137,000	+0.38(+1.84%)
Jan 08, 2008	21.28	21.28	20.57	20.62	91,600	-0.05(-0.24%)
Jan 07, 2008	20.72	20.78	20.60	20.67	42,200	-0.06(-0.29%)
Jan 04, 2008	20.89	20.89	20.59	20.73	105,400	-0.21(-1.00%)
Jan 03, 2008	20.84	21.02	20.79	20.94	49,170	+0.21(+1.01%)
Jan 02, 2008	21.61	21.61	20.62	20.73	58,750	-0.26(-1.24%)
Jan 01, 2008	20.55	20.99	20.55	20.99	99,430	+0.00(+0.00%)
Dec 31, 2007	20.55	20.99	20.55	20.99	99,430	+0.28(+1.35%)
Dec 28, 2007	20.69	20.71	20.49	20.71	59,100	+0.11(+0.53%)
Dec 27, 2007	20.69	20.69	20.34	20.60	53,900	-0.79(-3.69%)
Dec 26, 2007	21.33	21.39	21.22	21.39	60,900	+0.15(+0.71%)
Dec 24, 2007	20.98	21.24	20.98	21.24	45,600	+0.38(+1.82%)
Dec 21, 2007	20.83	20.99	20.82	20.86	46,300	+0.18(+0.87%)
Dec 20, 2007	20.35	20.68	20.35	20.68	62,900	+0.24(+1.17%)
Dec 19, 2007	21.22	21.22	20.06	20.44	61,300	+0.01(+0.05%)
Dec 18, 2007	20.50	20.50	20.01	20.43	39,900	+0.13(+0.64%)
Dec 17, 2007	20.47	20.55	20.18	20.30	74,600	-0.25(-1.22%)
Dec 14, 2007	20.68	20.68	20.31	20.55	52,900	-0.13(-0.63%)
Dec 13, 2007	20.45	20.68	20.29	20.68	46,800	+0.08(+0.39%)
Dec 12, 2007	20.88	20.99	20.43	20.60	49,400	+0.15(+0.73%)
Dec 11, 2007	20.85	20.98	20.30	20.45	69,500	-0.36(-1.73%)
Dec 10, 2007	20.70	20.81	20.53	20.81	92,300	+0.11(+0.53%)
Dec 07, 2007	20.78	20.79	20.56	20.70	39,900	+0.02(+0.10%)
Dec 06, 2007	20.54	20.68	20.41	20.68	42,500	+0.08(+0.39%)
Dec 05, 2007	20.41	20.60	20.24	20.60	69,800	+0.33(+1.63%)
Dec 04, 2007	20.14	20.27	19.93	20.27	54,700	+0.03(+0.15%)

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.