Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.25	18.35	17.18	17.50	3,363,941	-0.92(-4.99%)
Feb 28, 2008	18.52	18.77	18.20	18.42	1,636,765	-0.20(-1.07%)
Feb 27, 2008	19.16	19.23	18.38	18.62	1,732,426	-0.52(-2.72%)
Feb 26, 2008	18.50	19.52	18.22	19.14	3,013,129	+0.66(+3.57%)
Feb 25, 2008	18.27	19.57	18.19	18.48	6,400,802	+0.39(+2.16%)
Feb 22, 2008	17.65	18.14	17.57	18.09	3,810,995	+0.36(+2.03%)
Feb 21, 2008	18.00	18.11	17.62	17.73	3,531,465	-0.33(-1.83%)
Feb 20, 2008	17.69	18.08	17.37	18.06	3,356,762	+0.26(+1.46%)
Feb 19, 2008	18.60	18.60	17.79	17.80	3,475,780	-0.59(-3.21%)
Feb 18, 2008	18.35	18.50	17.79	18.39	3,104,228	+0.00(+0.00%)
Feb 15, 2008	18.35	18.50	17.79	18.39	3,104,228	-0.09(-0.49%)
Feb 14, 2008	19.01	19.13	18.35	18.48	3,569,315	-0.66(-3.45%)
Feb 13, 2008	18.35	19.54	18.12	19.14	10,082,568	+2.00(+11.67%)
Feb 12, 2008	16.38	17.29	16.04	17.14	12,941,958	-1.07(-5.88%)
Feb 11, 2008	18.25	18.26	17.86	18.21	2,200,520	+0.11(+0.61%)
Feb 08, 2008	18.96	19.25	17.59	18.10	3,577,800	-0.91(-4.79%)
Feb 07, 2008	19.25	19.38	18.48	19.01	2,258,578	-0.37(-1.91%)
Feb 06, 2008	19.86	19.86	19.02	19.38	2,485,475	-0.26(-1.32%)
Feb 05, 2008	20.07	20.09	19.47	19.64	1,780,476	-0.66(-3.25%)
Feb 04, 2008	20.49	20.59	20.08	20.30	1,888,475	-0.27(-1.31%)
Feb 01, 2008	20.51	20.86	19.86	20.57	1,630,917	+0.21(+1.03%)
Jan 31, 2008	20.14	20.44	19.92	20.36	1,570,259	+0.30(+1.50%)
Jan 30, 2008	20.51	20.66	20.06	20.06	1,639,895	-0.59(-2.86%)
Jan 29, 2008	20.50	21.30	20.47	20.65	2,116,707	+0.39(+1.92%)
Jan 28, 2008	19.22	20.60	19.12	20.26	2,442,778	+1.09(+5.69%)
Jan 25, 2008	19.39	19.39	18.81	19.17	3,596,584	-0.09(-0.47%)
Jan 24, 2008	19.75	19.85	18.80	19.26	4,580,311	-0.76(-3.80%)
Jan 23, 2008	20.20	21.45	19.13	20.02	8,026,493	-2.35(-10.51%)
Jan 22, 2008	22.26	23.01	22.11	22.37	1,769,644	-0.46(-2.01%)
Jan 21, 2008	22.90	23.52	22.42	22.83	2,820,717	+0.00(+0.00%)
Jan 18, 2008	22.90	23.52	22.42	22.83	2,820,717	-0.69(-2.93%)
Jan 17, 2008	23.89	24.27	23.14	23.52	2,668,663	-0.18(-0.76%)
Jan 16, 2008	24.08	24.67	23.34	23.70	3,553,058	+0.97(+4.27%)
Jan 15, 2008	21.16	23.05	21.15	22.73	2,423,888	+0.32(+1.43%)
Jan 14, 2008	22.83	22.91	22.29	22.41	1,592,886	-0.19(-0.84%)
Jan 11, 2008	22.08	22.89	22.00	22.60	1,447,861	+0.24(+1.07%)
Jan 10, 2008	21.56	22.64	21.56	22.36	1,925,193	+0.65(+2.99%)
Jan 09, 2008	21.60	21.96	21.29	21.71	2,279,775	-0.15(-0.69%)
Jan 08, 2008	20.96	22.18	20.85	21.86	2,756,631	+0.92(+4.39%)
Jan 07, 2008	21.26	21.57	20.74	20.94	2,337,184	-0.56(-2.60%)
Jan 04, 2008	21.30	22.20	20.92	21.50	3,378,595	+0.06(+0.28%)
Jan 03, 2008	21.86	22.64	20.71	21.44	5,570,612	-1.71(-7.39%)
Jan 02, 2008	23.25	23.51	22.93	23.15	1,421,587	-0.08(-0.34%)
Jan 01, 2008	23.20	23.64	22.80	23.23	1,518,121	+0.00(+0.00%)
Dec 31, 2007	23.20	23.64	22.80	23.23	1,518,121	-0.24(-1.02%)
Dec 28, 2007	23.94	24.20	23.05	23.47	1,417,281	-0.37(-1.55%)
Dec 27, 2007	24.85	24.95	23.77	23.84	1,172,354	-0.94(-3.79%)
Dec 26, 2007	24.70	25.00	24.64	24.78	963,817	-0.13(-0.52%)
Dec 24, 2007	24.91	25.00	24.57	24.91	446,448	-0.01(-0.04%)
Dec 21, 2007	25.49	25.80	24.48	24.92	2,457,571	-0.07(-0.28%)
Dec 20, 2007	25.00	25.10	24.58	24.99	1,374,983	+0.17(+0.68%)
Dec 19, 2007	24.82	25.18	24.47	24.82	1,017,816	-0.11(-0.44%)
Dec 18, 2007	24.44	25.06	24.28	24.93	1,391,919	+0.54(+2.21%)
Dec 17, 2007	24.98	25.18	24.38	24.39	1,477,940	-0.46(-1.85%)
Dec 14, 2007	24.75	25.01	24.48	24.85	1,103,659	-0.07(-0.28%)
Dec 13, 2007	24.25	25.07	24.19	24.92	1,166,032	-0.21(-0.84%)
Dec 12, 2007	25.79	25.94	24.75	25.13	2,128,651	-0.04(-0.16%)
Dec 11, 2007	25.41	26.06	25.07	25.17	1,756,277	-0.30(-1.18%)
Dec 10, 2007	25.49	25.72	25.09	25.47	1,619,421	-0.02(-0.08%)
Dec 07, 2007	25.69	26.05	25.23	25.49	1,048,623	-0.42(-1.62%)
Dec 06, 2007	25.45	26.06	25.10	25.91	1,615,275	+0.41(+1.61%)
Dec 05, 2007	25.29	25.70	25.10	25.50	1,607,494	+0.68(+2.74%)
Dec 04, 2007	24.95	25.22	24.70	24.82	1,570,953	-0.18(-0.72%)

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.