Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.20	17.37	16.44	17.00	2,877,865	-0.24(-1.39%)
Feb 28, 2008	17.20	17.24	16.94	17.24	5,920,609	+0.11(+0.64%)
Feb 27, 2008	16.98	17.32	16.83	17.13	5,250,887	+0.50(+3.01%)
Feb 26, 2008	16.30	16.68	16.16	16.63	7,569,949	+0.19(+1.16%)
Feb 25, 2008	16.25	16.47	16.13	16.44	3,227,508	+0.24(+1.48%)
Feb 22, 2008	16.00	16.20	15.90	16.20	6,953,922	+0.35(+2.21%)
Feb 21, 2008	16.70	16.85	15.81	15.85	4,396,738	-0.48(-2.94%)
Feb 20, 2008	15.84	16.35	15.75	16.33	4,519,852	+0.46(+2.90%)
Feb 19, 2008	15.75	16.07	15.75	15.87	6,815,761	+0.52(+3.39%)
Feb 18, 2008	15.35	15.35	15.35	15.35	0	+0.00(+0.00%)
Feb 15, 2008	15.12	15.45	15.11	15.35	3,514,591	+0.15(+0.99%)
Feb 14, 2008	15.05	15.53	15.05	15.20	7,973,230	+0.15(+1.00%)
Feb 13, 2008	15.02	15.18	14.91	15.05	3,069,229	-0.08(-0.53%)
Feb 12, 2008	15.50	15.62	15.02	15.13	2,347,057	-0.47(-3.01%)
Feb 11, 2008	15.25	15.80	15.17	15.60	9,364,428	+0.40(+2.63%)
Feb 08, 2008	14.70	15.25	14.58	15.20	5,369,901	+0.51(+3.47%)
Feb 07, 2008	14.64	14.78	14.41	14.69	2,560,169	+0.04(+0.27%)
Feb 06, 2008	14.75	14.88	14.55	14.65	2,721,380	+0.15(+1.03%)
Feb 05, 2008	14.85	14.87	14.50	14.50	3,778,918	-0.51(-3.40%)
Feb 04, 2008	15.09	15.34	14.85	15.01	4,862,208	-0.26(-1.70%)
Feb 01, 2008	15.00	15.49	14.93	15.27	18,749,836	-0.20(-1.29%)
Jan 31, 2008	15.90	15.99	15.28	15.47	4,131,596	-0.69(-4.27%)
Jan 30, 2008	16.20	16.32	15.77	16.16	1,948,955	-0.15(-0.92%)
Jan 29, 2008	16.45	16.67	16.05	16.31	2,809,085	-0.58(-3.43%)
Jan 28, 2008	16.98	17.00	16.46	16.89	1,128,895	+0.24(+1.44%)
Jan 25, 2008	17.00	17.27	16.26	16.65	1,238,415	-0.09(-0.54%)
Jan 24, 2008	17.25	17.74	16.49	16.74	2,220,827	-0.09(-0.53%)
Jan 23, 2008	16.19	16.94	15.95	16.83	1,937,767	+0.29(+1.75%)
Jan 22, 2008	15.35	17.00	15.32	16.54	2,045,380	+0.96(+6.16%)
Jan 21, 2008	15.56	15.79	15.10	15.58	957,942	-0.75(-4.59%)
Jan 18, 2008	16.20	16.47	15.70	16.33	1,557,398	+0.36(+2.25%)
Jan 17, 2008	16.92	16.92	15.80	15.97	2,323,038	-0.40(-2.44%)
Jan 16, 2008	15.98	16.78	15.98	16.37	2,707,675	+0.20(+1.24%)
Jan 15, 2008	16.75	17.03	15.70	16.17	1,842,433	-0.64(-3.81%)
Jan 14, 2008	17.18	17.25	16.52	16.81	2,670,097	-0.04(-0.24%)
Jan 11, 2008	17.15	17.50	16.56	16.85	2,677,018	-0.49(-2.83%)
Jan 10, 2008	16.61	17.57	16.61	17.34	1,591,792	+0.49(+2.91%)
Jan 09, 2008	16.96	17.20	16.25	16.85	1,971,600	-0.26(-1.52%)
Jan 08, 2008	17.59	17.90	16.98	17.11	2,015,626	+0.06(+0.35%)
Jan 07, 2008	17.65	17.72	16.75	17.05	1,574,533	-0.60(-3.40%)
Jan 04, 2008	17.80	17.85	17.25	17.65	2,911,848	-0.40(-2.22%)
Jan 03, 2008	18.60	18.60	17.85	18.05	2,276,218	-0.80(-4.24%)
Jan 02, 2008	17.10	19.00	17.10	18.85	2,293,408	+2.05(+12.20%)
Jan 01, 2008	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Dec 31, 2007	17.02	17.26	16.68	16.80	695,007	-0.42(-2.44%)
Dec 28, 2007	17.01	17.37	17.01	17.22	479,235	+0.32(+1.89%)
Dec 27, 2007	17.00	17.20	16.78	16.90	958,346	+0.74(+4.58%)
Dec 26, 2007	16.35	16.70	16.16	16.16	399,615	+0.00(+0.00%)
Dec 24, 2007	16.35	16.70	16.16	16.16	399,615	-0.23(-1.40%)
Dec 21, 2007	15.25	16.51	15.25	16.39	2,493,199	+1.46(+9.78%)
Dec 20, 2007	14.30	15.02	14.20	14.93	1,216,840	+0.70(+4.92%)
Dec 19, 2007	14.32	14.45	14.16	14.23	480,673	-0.05(-0.35%)
Dec 18, 2007	14.30	14.48	13.89	14.28	944,730	+0.40(+2.88%)
Dec 17, 2007	14.51	14.62	13.83	13.88	1,000,181	-0.85(-5.77%)
Dec 14, 2007	15.08	15.17	14.70	14.73	754,846	-0.57(-3.73%)
Dec 13, 2007	16.11	16.11	15.21	15.30	1,131,302	-0.93(-5.73%)
Dec 12, 2007	16.10	16.31	16.04	16.23	851,918	+0.40(+2.53%)
Dec 11, 2007	16.55	16.77	15.62	15.83	906,960	-0.61(-3.71%)
Dec 10, 2007	16.52	16.99	16.44	16.44	1,017,364	+0.21(+1.29%)
Dec 07, 2007	16.00	16.29	15.71	16.23	669,358	+0.22(+1.37%)
Dec 06, 2007	15.19	16.01	15.13	16.01	1,133,984	+0.73(+4.78%)
Dec 05, 2007	15.55	15.59	15.19	15.28	906,265	-0.24(-1.55%)
Dec 04, 2007	15.68	15.93	15.46	15.52	1,087,555	+0.17(+1.11%)

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.