Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.37	18.40	18.12	18.15	223,073	-0.50(-2.70%)
Feb 28, 2008	18.77	18.80	18.61	18.65	227,617	-0.22(-1.17%)
Feb 27, 2008	18.87	19.02	18.81	18.87	78,335	-0.03(-0.18%)
Feb 26, 2008	18.75	18.99	18.69	18.91	290,749	+0.11(+0.58%)
Feb 25, 2008	18.58	18.82	18.46	18.80	367,030	+0.25(+1.34%)
Feb 22, 2008	18.47	18.56	18.22	18.55	294,270	+0.14(+0.76%)
Feb 21, 2008	18.74	18.74	18.38	18.41	927,699	-0.21(-1.15%)
Feb 20, 2008	18.31	18.66	18.30	18.62	458,275	+0.12(+0.63%)
Feb 19, 2008	18.81	18.81	18.46	18.51	132,318	-0.05(-0.26%)
Feb 18, 2008	18.48	18.57	18.41	18.56	0	+0.00(+0.00%)
Feb 15, 2008	18.48	18.57	18.41	18.56	122,637	+0.04(+0.22%)
Feb 14, 2008	18.77	18.80	18.50	18.51	224,267	-0.30(-1.58%)
Feb 13, 2008	18.78	18.85	18.59	18.81	198,331	+0.20(+1.08%)
Feb 12, 2008	18.55	18.75	18.49	18.61	1,486,313	+0.20(+1.07%)
Feb 11, 2008	18.34	18.43	18.18	18.41	185,129	+0.06(+0.32%)
Feb 08, 2008	18.49	18.54	18.25	18.35	132,318	-0.19(-1.01%)
Feb 07, 2008	18.26	18.66	18.26	18.54	249,968	+0.17(+0.93%)
Feb 06, 2008	18.65	18.72	18.37	18.37	183,662	-0.13(-0.72%)
Feb 05, 2008	18.87	18.87	18.49	18.50	122,637	-0.63(-3.31%)
Feb 04, 2008	19.38	19.38	19.14	19.14	240,368	-0.27(-1.40%)
Feb 01, 2008	19.16	19.41	19.16	19.41	227,964	+0.30(+1.55%)
Jan 31, 2008	18.46	19.25	18.46	19.11	284,001	+0.36(+1.91%)
Jan 30, 2008	18.81	19.21	18.72	18.76	115,302	-0.13(-0.67%)
Jan 29, 2008	18.81	18.90	18.72	18.88	151,389	+0.20(+1.08%)
Jan 28, 2008	18.35	18.68	18.20	18.68	83,836	+0.35(+1.91%)
Jan 25, 2008	18.78	18.80	18.24	18.33	215,935	-0.28(-1.52%)
Jan 24, 2008	18.53	18.65	18.43	18.61	94,178	+0.12(+0.65%)
Jan 23, 2008	17.46	18.49	17.40	18.49	349,280	+0.60(+3.35%)
Jan 22, 2008	17.07	18.04	17.07	17.89	272,559	-0.04(-0.21%)
Jan 21, 2008	18.22	18.28	17.78	17.93	0	+0.00(+0.00%)
Jan 18, 2008	18.22	18.28	17.78	17.93	220,335	-0.16(-0.90%)
Jan 17, 2008	18.72	18.72	18.06	18.10	140,533	-0.60(-3.23%)
Jan 16, 2008	18.68	18.92	18.61	18.70	122,739	-0.04(-0.22%)
Jan 15, 2008	18.99	18.99	18.74	18.74	133,199	-0.46(-2.38%)
Jan 14, 2008	19.20	19.24	19.07	19.20	133,492	+0.12(+0.64%)
Jan 11, 2008	19.13	19.29	19.00	19.07	114,715	-0.18(-0.94%)
Jan 10, 2008	18.89	19.38	18.88	19.25	246,300	+0.20(+1.06%)
Jan 09, 2008	18.80	19.06	18.65	19.05	146,988	+0.26(+1.38%)
Jan 08, 2008	19.28	19.37	18.79	18.79	109,727	-0.38(-1.99%)
Jan 07, 2008	19.18	19.28	19.04	19.18	139,947	+0.12(+0.63%)
Jan 04, 2008	19.32	19.32	19.03	19.06	53,396	-0.41(-2.08%)
Jan 03, 2008	19.55	19.60	19.44	19.46	60,144	+0.02(+0.12%)
Jan 02, 2008	19.70	19.76	19.38	19.44	149,042	-0.25(-1.26%)
Jan 01, 2008	19.77	19.85	19.68	19.69	178,674	+0.00(+0.00%)
Dec 31, 2007	19.77	19.85	19.68	19.69	178,674	-0.15(-0.77%)
Dec 28, 2007	19.99	20.02	19.77	19.84	98,579	-0.04(-0.21%)
Dec 27, 2007	20.05	20.06	19.84	19.88	122,343	-0.27(-1.32%)
Dec 26, 2007	20.10	20.15	20.07	20.15	89,483	-0.03(-0.17%)
Dec 24, 2007	20.11	20.18	20.11	20.18	78,041	+0.21(+1.04%)
Dec 21, 2007	19.95	20.01	19.90	19.97	157,843	+0.26(+1.30%)
Dec 20, 2007	19.79	19.79	19.52	19.72	177,500	+0.07(+0.38%)
Dec 19, 2007	19.74	19.84	19.57	19.64	369,671	-0.04(-0.23%)
Dec 18, 2007	19.75	19.76	19.49	19.69	130,265	+0.13(+0.64%)
Dec 17, 2007	19.91	19.92	19.56	19.56	1,979,208	-0.44(-2.20%)
Dec 14, 2007	20.27	20.27	20.00	20.00	51,343	-0.31(-1.53%)
Dec 13, 2007	20.22	20.33	20.07	20.31	79,508	+0.00(+0.02%)
Dec 12, 2007	20.69	20.69	20.05	20.31	83,322	+0.13(+0.64%)
Dec 11, 2007	20.75	20.85	20.18	20.18	159,020	-0.52(-2.54%)
Dec 10, 2007	20.57	20.72	20.54	20.70	363,803	+0.18(+0.88%)
Dec 07, 2007	20.64	20.64	20.52	20.52	26,698	-0.03(-0.13%)
Dec 06, 2007	20.27	20.56	20.27	20.55	68,066	+0.27(+1.34%)
Dec 05, 2007	20.23	20.31	20.13	20.28	55,450	+0.32(+1.59%)
Dec 04, 2007	19.94	20.05	19.94	19.96	61,611	-0.12(-0.61%)

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.