Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.21	17.17	15.99	16.12	2,477,721	-0.26(-1.60%)
Feb 28, 2008	16.51	16.52	16.24	16.38	1,948,346	-0.13(-0.82%)
Feb 27, 2008	16.75	16.90	16.45	16.52	1,958,519	-0.33(-1.98%)
Feb 26, 2008	16.53	16.97	16.48	16.85	3,836,784	+0.24(+1.45%)
Feb 25, 2008	16.64	16.69	16.38	16.61	1,799,339	-0.01(-0.04%)
Feb 22, 2008	16.60	16.67	16.41	16.62	1,635,788	+0.09(+0.56%)
Feb 21, 2008	16.91	16.99	16.49	16.53	1,267,517	-0.26(-1.56%)
Feb 20, 2008	16.67	16.87	16.56	16.79	879,084	+0.01(+0.04%)
Feb 19, 2008	16.91	16.97	16.70	16.78	854,320	+0.01(+0.08%)
Feb 18, 2008	16.59	16.80	16.50	16.77	0	+0.00(+0.00%)
Feb 15, 2008	16.59	16.80	16.50	16.77	1,649,605	+0.05(+0.30%)
Feb 14, 2008	17.13	17.30	16.66	16.72	1,257,718	-0.35(-2.04%)
Feb 13, 2008	17.33	18.10	16.97	17.06	1,276,752	-0.11(-0.62%)
Feb 12, 2008	17.12	17.30	16.88	17.17	1,262,805	+0.10(+0.58%)
Feb 11, 2008	17.16	17.21	16.93	17.07	1,355,748	-0.12(-0.70%)
Feb 08, 2008	17.09	17.23	16.91	17.19	1,674,822	+0.04(+0.21%)
Feb 07, 2008	17.18	17.41	17.05	17.16	1,898,935	-0.06(-0.37%)
Feb 06, 2008	17.50	17.55	17.16	17.22	936,276	-0.15(-0.86%)
Feb 05, 2008	17.58	17.97	17.36	17.37	1,621,236	-0.49(-2.74%)
Feb 04, 2008	17.56	17.94	17.43	17.86	1,061,477	+0.32(+1.82%)
Feb 01, 2008	17.36	17.55	17.18	17.54	1,310,157	+0.29(+1.69%)
Jan 31, 2008	16.55	17.40	16.53	17.25	1,866,028	+0.47(+2.79%)
Jan 30, 2008	16.84	17.30	16.74	16.78	1,657,360	-0.12(-0.71%)
Jan 29, 2008	16.84	16.98	16.74	16.90	1,450,807	+0.18(+1.06%)
Jan 28, 2008	16.37	16.75	16.31	16.72	1,482,447	+0.35(+2.12%)
Jan 25, 2008	16.86	16.87	16.31	16.38	2,171,015	-0.35(-2.08%)
Jan 24, 2008	17.24	17.24	16.67	16.72	1,986,037	-0.45(-2.64%)
Jan 23, 2008	15.97	17.54	15.97	17.18	4,769,630	+0.84(+5.17%)
Jan 22, 2008	16.14	16.65	16.04	16.33	2,158,566	-0.37(-2.21%)
Jan 21, 2008	16.82	17.13	16.58	16.70	0	+0.00(+0.00%)
Jan 18, 2008	16.82	17.13	16.58	16.70	3,597,990	-0.28(-1.63%)
Jan 17, 2008	17.58	17.63	16.97	16.98	1,347,742	-0.54(-3.08%)
Jan 16, 2008	17.53	17.87	17.46	17.52	1,667,558	-0.04(-0.24%)
Jan 15, 2008	17.70	17.89	17.51	17.56	1,874,628	-0.26(-1.43%)
Jan 14, 2008	17.92	18.08	17.71	17.82	1,133,716	-0.02(-0.12%)
Jan 11, 2008	17.93	18.03	17.77	17.84	985,110	-0.23(-1.30%)
Jan 10, 2008	17.89	18.16	17.79	18.07	1,389,334	+0.01(+0.08%)
Jan 09, 2008	17.89	18.11	17.73	18.06	1,270,760	+0.07(+0.39%)
Jan 08, 2008	18.15	18.29	17.94	17.99	1,558,806	-0.10(-0.55%)
Jan 07, 2008	17.69	18.16	17.65	18.09	1,436,101	+0.44(+2.49%)
Jan 04, 2008	17.71	17.86	17.55	17.65	1,208,300	-0.20(-1.11%)
Jan 03, 2008	18.13	18.15	17.82	17.84	1,291,627	-0.21(-1.18%)
Jan 02, 2008	18.31	18.38	17.94	18.06	1,186,709	-0.34(-1.85%)
Jan 01, 2008	18.62	18.72	18.33	18.40	0	+0.00(+0.00%)
Dec 31, 2007	18.62	18.72	18.33	18.40	897,563	-0.28(-1.52%)
Dec 28, 2007	18.79	18.86	18.59	18.68	1,184,050	-0.07(-0.38%)
Dec 27, 2007	18.72	18.87	18.65	18.75	1,321,437	+0.01(+0.08%)
Dec 26, 2007	18.84	18.84	18.66	18.74	624,171	-0.20(-1.05%)
Dec 24, 2007	18.99	19.03	18.84	18.94	270,986	+0.02(+0.11%)
Dec 21, 2007	18.73	18.95	18.52	18.92	2,107,463	+0.43(+2.30%)
Dec 20, 2007	18.47	18.55	18.34	18.49	1,541,197	+0.09(+0.46%)
Dec 19, 2007	18.33	18.53	18.28	18.41	1,023,752	-0.02(-0.12%)
Dec 18, 2007	18.10	18.46	18.09	18.43	991,659	+0.38(+2.08%)
Dec 17, 2007	18.06	18.20	17.93	18.05	1,263,989	-0.06(-0.35%)
Dec 14, 2007	18.37	18.42	18.03	18.11	1,344,358	-0.43(-2.33%)
Dec 13, 2007	18.16	18.58	18.12	18.55	1,403,856	+0.27(+1.48%)
Dec 12, 2007	18.28	18.55	18.13	18.28	1,347,037	+0.13(+0.70%)
Dec 11, 2007	18.56	18.60	18.12	18.15	1,006,334	-0.40(-2.18%)
Dec 10, 2007	18.49	18.55	18.30	18.55	712,855	+0.01(+0.08%)
Dec 07, 2007	18.45	18.58	18.37	18.54	647,515	-0.05(-0.27%)
Dec 06, 2007	18.54	18.60	18.32	18.59	770,728	+0.21(+1.12%)
Dec 05, 2007	18.26	18.44	18.26	18.38	1,103,732	+0.02(+0.12%)
Dec 04, 2007	18.09	18.48	17.93	18.36	1,029,672	+0.14(+0.78%)

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.