Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.66	18.66	17.89	17.92	1,498,288	-1.14(-5.98%)
Feb 28, 2008	19.71	19.95	19.05	19.06	1,112,926	-0.95(-4.77%)
Feb 27, 2008	19.74	20.18	19.56	20.02	1,378,768	+0.03(+0.13%)
Feb 26, 2008	19.54	20.09	19.40	19.99	1,841,851	+0.56(+2.87%)
Feb 25, 2008	18.77	19.44	18.77	19.43	2,546,505	-0.62(-3.07%)
Feb 22, 2008	19.66	20.09	19.32	20.05	1,631,086	+0.60(+3.08%)
Feb 21, 2008	20.49	20.49	19.42	19.45	1,738,971	-0.76(-3.76%)
Feb 20, 2008	20.05	20.34	19.64	20.21	1,613,548	-0.23(-1.12%)
Feb 19, 2008	21.10	21.10	20.29	20.44	1,782,922	-0.60(-2.85%)
Feb 18, 2008	20.82	21.04	20.61	21.04	0	+0.00(+0.00%)
Feb 15, 2008	20.82	21.04	20.61	21.04	2,169,669	+0.97(+4.84%)
Feb 14, 2008	20.59	20.59	20.02	20.07	3,036,539	+0.32(+1.62%)
Feb 13, 2008	19.67	19.84	19.47	19.74	2,574,137	-0.09(-0.47%)
Feb 12, 2008	19.71	20.02	19.52	19.84	2,224,647	-0.15(-0.76%)
Feb 11, 2008	19.58	20.01	19.22	19.99	969,067	+0.41(+2.11%)
Feb 08, 2008	19.63	20.01	19.42	19.58	800,818	-0.35(-1.74%)
Feb 07, 2008	19.42	19.97	18.99	19.92	1,181,880	+0.58(+3.01%)
Feb 06, 2008	19.71	20.61	19.25	19.34	1,324,549	-0.23(-1.16%)
Feb 05, 2008	21.03	21.03	19.57	19.57	1,476,169	-1.38(-6.61%)
Feb 04, 2008	21.10	21.19	20.78	20.95	1,763,111	-0.21(-1.00%)
Feb 01, 2008	20.29	21.21	20.29	21.16	1,833,095	+1.18(+5.91%)
Jan 31, 2008	19.31	20.23	19.02	19.98	1,908,688	+0.16(+0.81%)
Jan 30, 2008	20.01	20.68	19.57	19.82	2,249,348	+0.08(+0.43%)
Jan 29, 2008	19.76	19.91	19.43	19.74	3,094,730	+0.51(+2.63%)
Jan 28, 2008	18.43	19.27	18.43	19.23	1,187,188	+0.41(+2.20%)
Jan 25, 2008	19.66	19.75	18.51	18.82	1,799,498	-0.15(-0.80%)
Jan 24, 2008	18.40	19.18	18.40	18.97	1,578,871	+0.25(+1.35%)
Jan 23, 2008	18.07	18.75	17.17	18.71	3,272,597	+1.22(+6.95%)
Jan 22, 2008	16.98	18.13	16.46	17.50	3,236,481	-1.49(-7.83%)
Jan 21, 2008	19.42	19.42	18.40	18.99	0	+0.00(+0.00%)
Jan 18, 2008	19.42	19.42	18.40	18.99	2,409,395	+1.00(+5.54%)
Jan 17, 2008	18.91	18.99	17.90	17.99	2,313,473	+0.10(+0.57%)
Jan 16, 2008	17.86	18.35	17.38	17.89	2,049,506	-0.44(-2.40%)
Jan 15, 2008	18.79	18.91	18.23	18.33	1,683,978	-1.37(-6.94%)
Jan 14, 2008	19.48	19.85	19.48	19.69	1,685,022	-0.26(-1.31%)
Jan 11, 2008	19.70	20.41	19.47	19.96	3,481,119	+0.57(+2.92%)
Jan 10, 2008	18.85	19.62	18.68	19.39	4,222,341	+1.49(+8.30%)
Jan 09, 2008	17.29	17.90	17.09	17.90	1,922,442	+1.06(+6.26%)
Jan 08, 2008	17.30	17.54	16.85	16.85	1,518,997	-0.50(-2.87%)
Jan 07, 2008	17.71	17.71	16.94	17.35	1,475,258	+0.11(+0.64%)
Jan 04, 2008	17.47	17.64	17.11	17.24	1,481,452	-0.59(-3.31%)
Jan 03, 2008	17.77	18.13	17.75	17.83	1,258,117	-0.19(-1.03%)
Jan 02, 2008	18.51	18.71	18.01	18.01	1,702,013	-0.89(-4.73%)
Jan 01, 2008	19.09	19.31	18.84	18.91	0	+0.00(+0.00%)
Dec 31, 2007	19.09	19.31	18.84	18.91	917,668	-0.12(-0.62%)
Dec 28, 2007	19.11	19.42	18.83	19.03	1,517,204	+0.03(+0.13%)
Dec 27, 2007	18.93	19.38	18.93	19.00	1,474,054	-0.06(-0.31%)
Dec 26, 2007	18.99	19.07	18.85	19.06	645,021	+0.10(+0.53%)
Dec 24, 2007	18.72	18.99	18.68	18.96	676,666	+0.54(+2.93%)
Dec 21, 2007	18.17	18.44	18.01	18.42	1,140,097	+0.95(+5.41%)
Dec 20, 2007	17.36	17.56	17.12	17.47	1,341,930	+0.32(+1.87%)
Dec 19, 2007	17.18	17.57	17.07	17.15	1,645,546	+0.82(+5.01%)
Dec 18, 2007	16.37	16.49	15.74	16.33	1,240,644	+0.60(+3.81%)
Dec 17, 2007	16.46	16.46	15.73	15.74	1,575,164	-0.81(-4.90%)
Dec 14, 2007	16.86	16.86	16.46	16.55	846,997	-0.35(-2.10%)
Dec 13, 2007	16.59	17.00	16.57	16.90	1,373,380	-0.15(-0.89%)
Dec 12, 2007	17.39	17.63	16.73	17.05	1,507,304	+0.17(+1.00%)
Dec 11, 2007	17.47	17.70	16.87	16.88	1,365,283	-0.58(-3.33%)
Dec 10, 2007	17.42	17.54	17.31	17.47	740,975	-0.11(-0.62%)
Dec 07, 2007	17.41	17.68	17.31	17.58	1,171,509	-0.38(-2.12%)
Dec 06, 2007	17.73	18.04	17.47	17.96	1,389,591	-0.19(-1.07%)
Dec 05, 2007	17.92	18.19	17.69	18.15	1,617,114	+0.39(+2.19%)
Dec 04, 2007	17.72	17.90	17.54	17.76	2,495,107	-0.20(-1.13%)

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.