Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	15.57	15.62	15.23	15.23	294,028	-0.50(-3.16%)
Feb 28, 2008	15.49	16.03	15.42	15.73	642,050	+0.03(+0.21%)
Feb 27, 2008	15.75	15.89	15.69	15.70	515,261	-0.15(-0.98%)
Feb 26, 2008	15.44	15.97	15.44	15.85	658,856	+0.10(+0.66%)
Feb 25, 2008	15.67	15.81	15.42	15.75	541,131	+0.20(+1.29%)
Feb 22, 2008	15.40	15.55	15.14	15.55	433,233	+0.19(+1.26%)
Feb 21, 2008	15.58	15.87	15.34	15.36	753,090	-0.19(-1.24%)
Feb 20, 2008	15.57	15.81	15.16	15.55	920,555	-0.30(-1.87%)
Feb 19, 2008	16.43	16.58	15.83	15.85	870,373	-0.58(-3.54%)
Feb 18, 2008	16.02	16.47	16.02	16.43	0	+0.00(+0.00%)
Feb 15, 2008	16.02	16.47	16.02	16.43	329,208	-0.02(-0.12%)
Feb 14, 2008	16.73	16.85	16.45	16.45	501,243	-0.39(-2.34%)
Feb 13, 2008	16.67	16.88	16.49	16.84	453,223	+0.43(+2.64%)
Feb 12, 2008	16.33	16.56	16.31	16.41	554,460	+0.23(+1.44%)
Feb 11, 2008	15.76	16.29	15.76	16.18	299,566	+0.09(+0.56%)
Feb 08, 2008	16.14	16.26	15.96	16.09	656,775	-0.08(-0.48%)
Feb 07, 2008	16.05	16.29	15.95	16.16	574,085	-0.01(-0.04%)
Feb 06, 2008	16.54	16.54	16.15	16.17	546,631	-0.22(-1.35%)
Feb 05, 2008	16.98	16.98	16.33	16.39	584,110	-0.79(-4.58%)
Feb 04, 2008	17.12	17.25	17.07	17.18	522,221	+0.04(+0.23%)
Feb 01, 2008	17.03	17.23	16.91	17.14	1,112,763	+0.19(+1.14%)
Jan 31, 2008	16.22	17.12	16.22	16.94	2,572,840	+0.25(+1.51%)
Jan 30, 2008	16.74	17.09	16.58	16.69	427,555	-0.26(-1.56%)
Jan 29, 2008	16.45	16.96	16.45	16.96	404,744	+0.52(+3.14%)
Jan 28, 2008	15.99	16.44	15.85	16.44	672,047	+0.32(+2.00%)
Jan 25, 2008	16.18	16.40	16.02	16.12	1,313,687	+0.01(+0.04%)
Jan 24, 2008	16.36	16.36	15.81	16.11	875,179	-0.07(-0.44%)
Jan 23, 2008	15.46	16.26	15.10	16.18	1,088,621	+0.14(+0.89%)
Jan 22, 2008	0.1032	16.11	15.22	16.04	1,232,825	-0.23(-1.43%)
Jan 21, 2008	17.04	17.04	16.00	16.27	0	+0.00(+0.00%)
Jan 18, 2008	17.04	17.04	16.00	16.27	693,018	-0.78(-4.58%)
Jan 17, 2008	17.54	17.54	17.00	17.05	1,795,911	-0.45(-2.54%)
Jan 16, 2008	17.36	17.73	17.36	17.50	2,028,366	+0.08(+0.44%)
Jan 15, 2008	17.73	17.76	17.42	17.42	1,504,176	-0.61(-3.36%)
Jan 14, 2008	17.72	18.03	17.70	18.03	670,699	+0.40(+2.27%)
Jan 11, 2008	18.01	18.22	17.56	17.63	426,896	-0.52(-2.88%)
Jan 10, 2008	17.58	18.23	17.58	18.15	1,568,683	+0.34(+1.92%)
Jan 09, 2008	17.84	17.98	17.36	17.81	857,529	-0.03(-0.14%)
Jan 08, 2008	18.56	18.84	17.74	17.84	1,665,139	-0.66(-3.56%)
Jan 07, 2008	18.38	18.56	18.27	18.49	326,745	+0.20(+1.09%)
Jan 04, 2008	18.64	18.72	18.25	18.29	855,195	-0.42(-2.24%)
Jan 03, 2008	18.78	20.46	18.68	18.71	904,695	-0.11(-0.58%)
Jan 02, 2008	18.99	19.17	18.69	18.82	704,800	-0.23(-1.19%)
Jan 01, 2008	19.09	19.39	18.97	19.05	0	+0.00(+0.00%)
Dec 31, 2007	19.09	19.39	18.97	19.05	599,876	-0.21(-1.11%)
Dec 28, 2007	19.45	19.45	19.19	19.26	211,958	-0.01(-0.03%)
Dec 27, 2007	19.65	19.65	19.24	19.27	814,447	-0.41(-2.07%)
Dec 26, 2007	19.44	19.75	19.44	19.67	201,932	+0.08(+0.40%)
Dec 24, 2007	19.49	19.60	19.49	19.60	124,134	+0.07(+0.36%)
Dec 21, 2007	19.28	19.54	19.23	19.53	329,941	+0.41(+2.13%)
Dec 20, 2007	18.84	19.12	18.79	19.12	1,006,018	+0.39(+2.07%)
Dec 19, 2007	18.76	18.90	18.62	18.73	1,114,887	-0.13(-0.68%)
Dec 18, 2007	18.67	18.91	18.60	18.86	1,365,730	+0.23(+1.25%)
Dec 17, 2007	18.84	18.94	18.59	18.63	430,550	-0.36(-1.90%)
Dec 14, 2007	19.08	19.24	18.98	18.99	505,372	-0.20(-1.04%)
Dec 13, 2007	19.17	19.36	19.00	19.19	550,780	-0.13(-0.67%)
Dec 12, 2007	19.73	19.74	19.08	19.32	1,067,465	+0.70(+3.74%)
Dec 11, 2007	19.60	19.68	18.62	18.62	489,720	-0.79(-4.06%)
Dec 10, 2007	19.33	19.65	19.33	19.41	252,765	+0.03(+0.17%)
Dec 07, 2007	19.27	19.40	19.24	19.38	343,346	+0.09(+0.47%)
Dec 06, 2007	18.98	19.29	18.75	19.29	311,654	+0.16(+0.84%)
Dec 05, 2007	18.93	19.13	18.93	19.13	585,494	+0.30(+1.61%)
Dec 04, 2007	18.74	18.93	18.74	18.82	186,899	-0.03(-0.17%)

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.