Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.77	17.91	17.59	17.82	3,791,531	-0.11(-0.63%)
Feb 28, 2008	17.89	18.10	17.86	17.93	1,837,776	-0.17(-0.92%)
Feb 27, 2008	18.14	18.47	18.02	18.10	5,528,655	-0.11(-0.62%)
Feb 26, 2008	17.93	18.30	17.92	18.21	2,192,548	+0.20(+1.09%)
Feb 25, 2008	17.78	18.15	17.75	18.02	3,586,955	+0.23(+1.29%)
Feb 22, 2008	17.55	17.79	17.36	17.79	2,467,126	+0.24(+1.38%)
Feb 21, 2008	17.64	17.83	17.49	17.54	2,882,437	-0.05(-0.29%)
Feb 20, 2008	17.66	17.74	17.48	17.59	4,422,157	-0.24(-1.34%)
Feb 19, 2008	18.41	18.41	17.73	17.83	3,663,074	-0.35(-1.93%)
Feb 18, 2008	18.11	18.27	18.04	18.18	0	+0.00(+0.00%)
Feb 15, 2008	18.11	18.27	18.04	18.18	2,894,524	-0.03(-0.14%)
Feb 14, 2008	18.41	18.43	18.19	18.21	4,232,101	-0.16(-0.89%)
Feb 13, 2008	18.55	18.66	18.31	18.37	2,701,418	+0.03(+0.14%)
Feb 12, 2008	18.43	18.61	18.20	18.35	4,720,058	-0.00(-0.02%)
Feb 11, 2008	18.22	18.43	18.14	18.35	3,069,696	+0.13(+0.69%)
Feb 08, 2008	18.49	18.50	18.09	18.22	2,969,878	-0.31(-1.65%)
Feb 07, 2008	18.18	18.68	18.09	18.53	6,016,328	+0.28(+1.56%)
Feb 06, 2008	18.22	18.65	18.14	18.25	5,734,870	+0.17(+0.95%)
Feb 05, 2008	18.21	18.48	17.80	18.07	8,257,608	-0.38(-2.04%)
Feb 04, 2008	18.89	19.04	18.39	18.45	7,350,817	-0.31(-1.65%)
Feb 01, 2008	18.93	19.19	18.25	18.76	12,715,775	+1.09(+6.18%)
Jan 31, 2008	16.75	18.06	16.75	17.67	8,032,890	+0.66(+3.89%)
Jan 30, 2008	17.17	17.34	16.96	17.01	3,497,870	-0.23(-1.36%)
Jan 29, 2008	17.67	18.10	17.15	17.24	5,762,810	+0.59(+3.54%)
Jan 28, 2008	16.50	16.70	16.17	16.65	3,409,699	+0.23(+1.40%)
Jan 25, 2008	16.41	16.83	16.22	16.42	4,356,163	+0.07(+0.41%)
Jan 24, 2008	17.16	17.16	16.26	16.35	6,111,003	-0.84(-4.89%)
Jan 23, 2008	15.96	17.26	15.80	17.20	8,019,063	+0.79(+4.79%)
Jan 22, 2008	15.55	16.56	15.50	16.41	6,216,935	+0.18(+1.13%)
Jan 21, 2008	16.20	16.38	15.93	16.22	0	+0.00(+0.00%)
Jan 18, 2008	16.20	16.38	15.93	16.22	5,641,918	+0.18(+1.12%)
Jan 17, 2008	16.32	16.44	15.90	16.04	5,899,043	-0.18(-1.13%)
Jan 16, 2008	16.32	16.73	16.01	16.23	5,865,081	+0.31(+1.94%)
Jan 15, 2008	15.99	16.06	15.59	15.92	7,667,393	-0.23(-1.40%)
Jan 14, 2008	16.19	16.50	15.84	16.14	5,597,172	-0.08(-0.46%)
Jan 11, 2008	17.37	17.48	16.22	16.22	11,158,142	-1.28(-7.32%)
Jan 10, 2008	17.44	17.65	17.30	17.50	4,183,708	-0.06(-0.33%)
Jan 09, 2008	17.55	17.60	17.24	17.56	4,601,712	+0.05(+0.29%)
Jan 08, 2008	17.62	17.76	17.43	17.51	3,893,643	-0.04(-0.21%)
Jan 07, 2008	17.59	17.59	17.29	17.55	4,031,503	+0.03(+0.14%)
Jan 04, 2008	17.97	18.14	17.37	17.52	7,815,407	-0.58(-3.19%)
Jan 03, 2008	18.13	18.30	18.05	18.10	3,019,344	+0.05(+0.30%)
Jan 02, 2008	18.24	18.25	17.86	18.04	2,131,311	-0.21(-1.12%)
Jan 01, 2008	18.33	18.36	18.17	18.25	0	+0.00(+0.00%)
Dec 31, 2007	18.33	18.36	18.17	18.25	1,167,095	-0.08(-0.46%)
Dec 28, 2007	18.56	18.56	18.21	18.33	985,005	+0.01(+0.05%)
Dec 27, 2007	18.45	18.61	18.20	18.32	2,159,643	-0.23(-1.24%)
Dec 26, 2007	18.57	18.70	18.43	18.56	2,984,696	-0.10(-0.52%)
Dec 24, 2007	18.83	18.95	18.50	18.65	915,627	-0.16(-0.85%)
Dec 21, 2007	18.70	18.87	18.51	18.81	3,724,063	+0.30(+1.60%)
Dec 20, 2007	18.19	18.52	18.14	18.51	2,723,347	+0.35(+1.91%)
Dec 19, 2007	18.19	18.38	17.92	18.17	4,044,610	+0.08(+0.44%)
Dec 18, 2007	17.99	18.14	17.60	18.09	4,065,768	+0.18(+1.03%)
Dec 17, 2007	17.99	18.02	17.76	17.90	3,472,372	-0.22(-1.20%)
Dec 14, 2007	18.51	18.51	18.04	18.12	3,612,405	-0.40(-2.15%)
Dec 13, 2007	18.46	18.56	18.33	18.52	1,930,104	-0.09(-0.49%)
Dec 12, 2007	18.64	18.71	18.31	18.61	3,647,348	+0.41(+2.28%)
Dec 11, 2007	18.41	18.75	18.12	18.20	2,458,982	-0.23(-1.23%)
Dec 10, 2007	18.31	18.49	18.15	18.42	2,923,718	+0.19(+1.06%)
Dec 07, 2007	17.97	18.30	17.73	18.23	5,325,199	+0.15(+0.83%)
Dec 06, 2007	18.20	18.21	17.94	18.08	2,245,022	-0.13(-0.74%)
Dec 05, 2007	18.35	18.43	18.07	18.21	2,355,937	-0.09(-0.50%)
Dec 04, 2007	18.25	18.58	18.10	18.30	2,706,233	+0.05(+0.28%)

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.