Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.38	20.57	19.89	20.07	1,429,475	-0.60(-2.92%)
Feb 28, 2008	20.15	20.78	20.10	20.68	2,674,542	+0.46(+2.30%)
Feb 27, 2008	20.85	21.14	19.98	20.21	2,648,160	-0.75(-3.57%)
Feb 26, 2008	20.69	21.37	20.69	20.96	1,528,923	+0.03(+0.13%)
Feb 25, 2008	20.09	20.93	19.69	20.93	1,327,881	+0.81(+4.00%)
Feb 22, 2008	20.17	20.35	19.69	20.13	1,208,468	+0.03(+0.14%)
Feb 21, 2008	20.43	20.83	19.98	20.10	1,252,999	-0.15(-0.75%)
Feb 20, 2008	19.60	20.26	19.47	20.25	1,211,353	+0.48(+2.40%)
Feb 19, 2008	19.96	20.15	19.70	19.77	1,075,742	+0.04(+0.20%)
Feb 18, 2008	19.59	19.94	19.31	19.74	0	+0.00(+0.00%)
Feb 15, 2008	19.59	19.94	19.31	19.74	869,812	+0.03(+0.17%)
Feb 14, 2008	19.72	19.99	19.51	19.70	2,678,656	-0.02(-0.09%)
Feb 13, 2008	19.72	19.77	19.08	19.72	1,104,482	+0.26(+1.35%)
Feb 12, 2008	19.15	19.57	19.01	19.46	1,265,994	+0.24(+1.25%)
Feb 11, 2008	19.49	19.49	18.87	19.22	1,639,788	-0.31(-1.58%)
Feb 08, 2008	20.07	20.39	19.36	19.52	977,156	-0.65(-3.24%)
Feb 07, 2008	19.72	20.28	19.47	20.18	1,601,733	+0.38(+1.92%)
Feb 06, 2008	20.28	20.51	19.69	19.80	1,264,273	-0.30(-1.48%)
Feb 05, 2008	20.24	20.81	20.08	20.09	1,918,308	-0.59(-2.86%)
Feb 04, 2008	20.39	20.91	20.23	20.69	3,100,006	+0.28(+1.37%)
Feb 01, 2008	19.84	20.64	19.79	20.41	11,469,629	+0.41(+2.07%)
Jan 31, 2008	19.81	20.53	19.16	19.99	12,683,279	-0.63(-3.06%)
Jan 30, 2008	20.99	21.56	20.50	20.62	1,198,562	-0.42(-1.99%)
Jan 29, 2008	21.57	21.90	21.04	21.04	1,341,422	-0.17(-0.79%)
Jan 28, 2008	20.73	21.22	20.21	21.21	959,027	+0.62(+3.01%)
Jan 25, 2008	20.92	21.11	20.19	20.59	1,488,514	-0.07(-0.32%)
Jan 24, 2008	21.13	21.42	20.57	20.66	3,354,768	+0.10(+0.46%)
Jan 23, 2008	18.72	20.95	18.70	20.56	4,612,626	+1.32(+6.86%)
Jan 22, 2008	18.41	19.67	18.07	19.24	1,964,369	+0.82(+4.43%)
Jan 21, 2008	19.19	19.19	18.19	18.43	0	+0.00(+0.00%)
Jan 18, 2008	19.19	19.19	18.19	18.43	2,860,099	-0.59(-3.12%)
Jan 17, 2008	19.47	19.62	18.95	19.02	1,234,693	-0.46(-2.35%)
Jan 16, 2008	19.09	19.81	18.92	19.48	1,167,619	+0.37(+1.96%)
Jan 15, 2008	19.53	19.68	19.10	19.10	1,003,601	-0.78(-3.94%)
Jan 14, 2008	19.55	20.00	19.18	19.89	1,152,773	+0.50(+2.60%)
Jan 11, 2008	19.38	19.80	18.86	19.38	1,341,072	-0.15(-0.74%)
Jan 10, 2008	19.29	19.85	18.81	19.53	2,885,601	+0.06(+0.29%)
Jan 09, 2008	18.93	19.61	18.51	19.47	2,301,612	+0.55(+2.93%)
Jan 08, 2008	19.70	19.81	18.77	18.92	3,354,401	-0.69(-3.51%)
Jan 07, 2008	19.80	19.98	19.20	19.61	2,408,572	-0.06(-0.31%)
Jan 04, 2008	20.44	20.82	19.58	19.67	1,884,503	-1.15(-5.53%)
Jan 03, 2008	21.65	21.92	20.71	20.82	1,429,019	-0.70(-3.27%)
Jan 02, 2008	21.42	21.91	21.25	21.52	2,006,846	+0.07(+0.34%)
Jan 01, 2008	21.31	21.61	21.08	21.45	720,443	+0.00(+0.00%)
Dec 31, 2007	21.31	21.61	21.08	21.45	720,443	+0.13(+0.60%)
Dec 28, 2007	21.80	22.26	21.32	21.32	885,051	-0.48(-2.21%)
Dec 27, 2007	22.40	22.59	21.75	21.80	976,235	-0.73(-3.25%)
Dec 26, 2007	22.39	22.55	22.22	22.54	825,454	+0.12(+0.55%)
Dec 24, 2007	21.64	22.42	21.59	22.41	555,012	+1.00(+4.67%)
Dec 21, 2007	21.73	22.07	21.20	21.41	1,978,406	+0.11(+0.52%)
Dec 20, 2007	21.47	21.68	21.11	21.30	1,183,896	+0.03(+0.16%)
Dec 19, 2007	21.07	21.37	20.84	21.27	1,231,936	+0.34(+1.60%)
Dec 18, 2007	20.90	21.41	20.35	20.93	2,418,231	+0.53(+2.58%)
Dec 17, 2007	20.69	20.91	20.26	20.41	1,735,331	-0.83(-3.92%)
Dec 14, 2007	21.50	22.09	21.20	21.24	1,069,244	-0.55(-2.54%)
Dec 13, 2007	22.56	22.70	21.27	21.79	1,842,112	-0.98(-4.32%)
Dec 12, 2007	23.20	23.57	22.24	22.78	2,926,324	+0.41(+1.85%)
Dec 11, 2007	22.77	23.14	22.27	22.36	2,061,529	-0.28(-1.23%)
Dec 10, 2007	21.83	22.64	21.83	22.64	828,798	+0.84(+3.85%)
Dec 07, 2007	21.51	22.17	21.41	21.80	4,708,218	+0.42(+1.96%)
Dec 06, 2007	21.23	21.50	21.03	21.39	1,871,088	+0.30(+1.43%)
Dec 05, 2007	20.67	21.14	20.62	21.08	1,228,969	+0.74(+3.63%)
Dec 04, 2007	20.80	20.95	20.35	20.35	1,639,460	-0.77(-3.63%)

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.