Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.77	17.90	17.58	17.82	3,792,257	-0.11(-0.63%)
Feb 28, 2008	17.89	18.10	17.86	17.93	1,838,128	-0.17(-0.93%)
Feb 27, 2008	18.14	18.46	18.02	18.10	5,529,713	-0.11(-0.62%)
Feb 26, 2008	17.93	18.30	17.92	18.21	2,192,968	+0.20(+1.09%)
Feb 25, 2008	17.78	18.15	17.74	18.01	3,587,642	+0.23(+1.29%)
Feb 22, 2008	17.54	17.78	17.36	17.78	2,467,598	+0.24(+1.38%)
Feb 21, 2008	17.64	17.83	17.48	17.54	2,882,989	-0.05(-0.29%)
Feb 20, 2008	17.66	17.74	17.48	17.59	4,423,004	-0.24(-1.34%)
Feb 19, 2008	18.41	18.41	17.73	17.83	3,663,775	-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	2,895,078	-0.03(-0.14%)
Feb 14, 2008	18.41	18.43	18.19	18.20	4,232,911	-0.16(-0.89%)
Feb 13, 2008	18.54	18.66	18.30	18.37	2,701,935	+0.03(+0.14%)
Feb 12, 2008	18.43	18.61	18.20	18.34	4,720,962	-0.00(-0.02%)
Feb 11, 2008	18.22	18.42	18.14	18.35	3,070,283	+0.13(+0.69%)
Feb 08, 2008	18.49	18.49	18.09	18.22	2,970,447	-0.31(-1.65%)
Feb 07, 2008	18.18	18.68	18.08	18.53	6,017,479	+0.28(+1.56%)
Feb 06, 2008	18.22	18.65	18.13	18.24	5,735,968	+0.17(+0.95%)
Feb 05, 2008	18.20	18.48	17.80	18.07	8,259,189	-0.38(-2.04%)
Feb 04, 2008	18.89	19.04	18.38	18.45	7,352,224	-0.31(-1.65%)
Feb 01, 2008	18.93	19.18	18.24	18.76	12,718,209	+1.09(+6.18%)
Jan 31, 2008	16.75	18.06	16.75	17.66	8,034,427	+0.66(+3.89%)
Jan 30, 2008	17.17	17.34	16.96	17.00	3,498,539	-0.23(-1.36%)
Jan 29, 2008	17.67	18.10	17.15	17.24	5,763,913	+0.59(+3.54%)
Jan 28, 2008	16.50	16.69	16.17	16.65	3,410,352	+0.23(+1.40%)
Jan 25, 2008	16.41	16.82	16.21	16.42	4,356,997	+0.07(+0.41%)
Jan 24, 2008	17.16	17.16	16.26	16.35	6,112,172	-0.84(-4.89%)
Jan 23, 2008	15.96	17.26	15.80	17.19	8,020,598	+0.79(+4.79%)
Jan 22, 2008	15.55	16.56	15.49	16.41	6,218,125	+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	5,642,998	+0.18(+1.12%)
Jan 17, 2008	16.32	16.44	15.90	16.04	5,900,172	-0.18(-1.13%)
Jan 16, 2008	16.32	16.73	16.00	16.23	5,866,204	+0.31(+1.95%)
Jan 15, 2008	15.99	16.06	15.59	15.92	7,668,861	-0.23(-1.40%)
Jan 14, 2008	16.19	16.50	15.84	16.14	5,598,244	-0.08(-0.46%)
Jan 11, 2008	17.37	17.47	16.22	16.22	11,160,278	-1.28(-7.32%)
Jan 10, 2008	17.44	17.65	17.30	17.50	4,184,509	-0.06(-0.33%)
Jan 09, 2008	17.54	17.60	17.24	17.56	4,602,593	+0.05(+0.29%)
Jan 08, 2008	17.62	17.76	17.43	17.51	3,894,388	-0.04(-0.21%)
Jan 07, 2008	17.59	17.59	17.28	17.54	4,032,274	+0.03(+0.14%)
Jan 04, 2008	17.96	18.13	17.37	17.52	7,816,903	-0.58(-3.19%)
Jan 03, 2008	18.13	18.29	18.05	18.10	3,019,922	+0.05(+0.30%)
Jan 02, 2008	18.23	18.25	17.85	18.04	2,131,719	-0.21(-1.12%)
Jan 01, 2008	18.33	18.36	18.16	18.25	0	+0.00(+0.00%)
Dec 31, 2007	18.33	18.36	18.16	18.25	1,167,319	-0.08(-0.46%)
Dec 28, 2007	18.56	18.56	18.20	18.33	985,194	+0.01(+0.05%)
Dec 27, 2007	18.45	18.61	18.20	18.32	2,160,056	-0.23(-1.24%)
Dec 26, 2007	18.57	18.69	18.43	18.55	2,985,268	-0.10(-0.52%)
Dec 24, 2007	18.83	18.95	18.50	18.65	915,802	-0.16(-0.85%)
Dec 21, 2007	18.69	18.87	18.51	18.81	3,724,775	+0.30(+1.60%)
Dec 20, 2007	18.18	18.52	18.14	18.51	2,723,868	+0.35(+1.91%)
Dec 19, 2007	18.18	18.38	17.92	18.16	4,045,384	+0.08(+0.44%)
Dec 18, 2007	17.99	18.13	17.59	18.08	4,066,546	+0.18(+1.03%)
Dec 17, 2007	17.99	18.02	17.76	17.90	3,473,037	-0.22(-1.20%)
Dec 14, 2007	18.51	18.51	18.04	18.12	3,613,096	-0.40(-2.15%)
Dec 13, 2007	18.46	18.56	18.33	18.51	1,930,474	-0.09(-0.49%)
Dec 12, 2007	18.64	18.71	18.31	18.61	3,648,046	+0.41(+2.28%)
Dec 11, 2007	18.41	18.74	18.11	18.19	2,459,453	-0.23(-1.23%)
Dec 10, 2007	18.30	18.49	18.15	18.42	2,924,277	+0.19(+1.06%)
Dec 07, 2007	17.96	18.29	17.72	18.23	5,326,218	+0.15(+0.83%)
Dec 06, 2007	18.20	18.20	17.94	18.07	2,245,452	-0.13(-0.74%)
Dec 05, 2007	18.35	18.43	18.07	18.21	2,356,388	-0.09(-0.50%)
Dec 04, 2007	18.25	18.57	18.10	18.30	2,706,751	+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.