Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.41	19.50	18.72	18.84	19,383	-0.30(-1.57%)
Feb 28, 2008	19.14	19.18	18.98	19.14	7,424	+0.13(+0.68%)
Feb 27, 2008	19.33	19.33	18.65	19.01	39,498	-0.33(-1.71%)
Feb 26, 2008	19.44	19.68	18.96	19.34	20,114	-0.06(-0.32%)
Feb 25, 2008	19.30	19.44	18.93	19.41	13,531	+0.30(+1.57%)
Feb 22, 2008	18.81	19.40	18.60	19.11	25,235	+0.05(+0.26%)
Feb 21, 2008	19.13	19.28	18.79	19.06	31,887	-0.02(-0.09%)
Feb 20, 2008	18.75	19.14	18.75	19.07	23,223	+0.09(+0.46%)
Feb 19, 2008	19.14	19.14	18.69	18.99	32,183	+0.26(+1.37%)
Feb 18, 2008	19.00	19.00	18.29	18.73	0	+0.00(+0.00%)
Feb 15, 2008	19.00	19.00	18.29	18.73	16,457	-0.05(-0.29%)
Feb 14, 2008	18.08	18.94	17.82	18.78	34,012	+0.79(+4.41%)
Feb 13, 2008	17.25	18.26	17.15	17.99	26,332	+0.74(+4.28%)
Feb 12, 2008	17.04	17.25	16.64	17.25	42,460	+0.25(+1.45%)
Feb 11, 2008	16.41	17.04	16.41	17.01	35,841	+0.46(+2.81%)
Feb 08, 2008	16.41	16.60	16.27	16.54	133,490	+0.14(+0.83%)
Feb 07, 2008	16.32	16.58	16.28	16.41	52,298	+0.18(+1.11%)
Feb 06, 2008	16.47	16.55	16.10	16.23	25,966	-0.25(-1.51%)
Feb 05, 2008	17.36	17.36	16.26	16.47	47,178	-0.08(-0.51%)
Feb 04, 2008	17.64	17.64	16.29	16.56	49,007	-0.50(-2.92%)
Feb 01, 2008	16.75	17.54	16.75	17.06	18,286	+0.11(+0.63%)
Jan 31, 2008	15.92	16.95	15.72	16.95	14,629	+0.82(+5.09%)
Jan 30, 2008	16.13	16.45	15.43	16.13	34,012	-0.08(-0.52%)
Jan 29, 2008	16.12	16.27	16.12	16.21	10,240	+0.13(+0.82%)
Jan 28, 2008	15.47	16.08	15.38	16.08	54,493	+0.50(+3.19%)
Jan 25, 2008	15.38	15.67	15.38	15.59	20,846	+0.33(+2.15%)
Jan 24, 2008	15.01	15.80	15.01	15.26	32,549	+0.04(+0.27%)
Jan 23, 2008	15.42	15.56	14.81	15.22	34,012	-0.21(-1.33%)
Jan 22, 2008	15.01	15.55	14.76	15.42	24,869	-0.13(-0.83%)
Jan 21, 2008	15.92	16.17	15.34	15.55	0	+0.00(+0.00%)
Jan 18, 2008	15.92	16.17	15.34	15.55	38,035	-0.40(-2.52%)
Jan 17, 2008	16.07	16.46	15.66	15.95	35,841	-0.34(-2.08%)
Jan 16, 2008	16.13	16.53	16.13	16.29	29,989	+0.02(+0.12%)
Jan 15, 2008	16.24	16.64	16.04	16.27	19,749	+0.14(+0.85%)
Jan 14, 2008	15.75	16.38	15.75	16.14	47,544	+0.05(+0.29%)
Jan 11, 2008	15.50	16.15	15.45	16.09	78,631	-0.05(-0.29%)
Jan 10, 2008	16.54	17.27	16.08	16.14	44,113	-0.79(-4.65%)
Jan 09, 2008	16.82	17.12	16.75	16.92	14,629	+0.18(+1.04%)
Jan 08, 2008	16.41	17.05	16.00	16.75	40,248	+0.20(+1.22%)
Jan 07, 2008	17.34	17.34	15.57	16.55	165,125	-0.93(-5.31%)
Jan 04, 2008	18.32	18.37	17.23	17.47	26,698	-0.87(-4.77%)
Jan 03, 2008	18.68	18.68	18.32	18.35	21,212	-0.37(-1.97%)
Jan 02, 2008	19.01	19.09	18.63	18.72	15,726	-0.29(-1.51%)
Jan 01, 2008	18.59	19.00	18.46	19.00	0	+0.00(+0.00%)
Dec 31, 2007	18.59	19.00	18.46	19.00	14,263	+0.24(+1.28%)
Dec 28, 2007	18.96	19.28	18.69	18.76	15,726	-0.12(-0.62%)
Dec 27, 2007	18.80	18.92	18.80	18.88	3,291	+0.04(+0.22%)
Dec 26, 2007	18.87	19.00	18.73	18.84	8,777	-0.16(-0.86%)
Dec 24, 2007	19.07	19.07	18.87	19.00	7,680	-0.00(-0.01%)
Dec 21, 2007	18.87	19.18	18.87	19.01	18,652	+0.27(+1.46%)
Dec 20, 2007	18.88	19.17	18.73	18.73	44,252	-0.16(-0.87%)
Dec 19, 2007	19.52	19.52	18.89	18.90	11,739	-0.20(-1.06%)
Dec 18, 2007	18.24	19.22	18.24	19.10	21,947	+0.53(+2.85%)
Dec 17, 2007	18.73	18.80	18.46	18.57	42,058	-0.86(-4.43%)
Dec 14, 2007	19.56	19.66	19.36	19.43	6,217	+0.22(+1.15%)
Dec 13, 2007	19.13	19.70	19.13	19.21	9,508	-0.07(-0.34%)
Dec 12, 2007	19.34	19.41	19.28	19.28	2,925	+0.00(+0.00%)
Dec 11, 2007	19.28	19.28	19.28	19.28	1,097	-0.37(-1.91%)
Dec 10, 2007	19.94	19.94	19.24	19.65	15,360	-0.14(-0.73%)
Dec 07, 2007	19.90	19.91	19.69	19.80	10,971	+0.25(+1.26%)
Dec 06, 2007	19.82	20.09	19.55	19.55	24,869	-0.41(-2.06%)
Dec 05, 2007	19.50	20.09	19.50	19.96	11,337	+0.49(+2.50%)
Dec 04, 2007	20.06	20.16	19.47	19.47	18,286	-0.36(-1.83%)

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.