Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.94	17.95	17.59	17.67	74,528	-0.44(-2.45%)
Feb 28, 2008	18.15	18.20	18.06	18.11	63,308	-0.15(-0.80%)
Feb 27, 2008	18.22	18.35	18.15	18.26	108,634	-0.02(-0.11%)
Feb 26, 2008	18.03	18.35	18.02	18.28	303,670	+0.15(+0.81%)
Feb 25, 2008	17.88	18.16	17.81	18.13	281,691	+0.27(+1.53%)
Feb 22, 2008	17.78	17.86	17.56	17.86	190,236	+0.11(+0.62%)
Feb 21, 2008	18.03	18.12	17.74	17.74	80,338	-0.22(-1.23%)
Feb 20, 2008	17.75	18.01	17.75	17.97	57,096	+0.14(+0.78%)
Feb 19, 2008	17.99	18.03	17.78	17.83	83,875	-0.01(-0.04%)
Feb 18, 2008	17.74	17.84	17.69	17.84	0	+0.00(+0.00%)
Feb 15, 2008	17.74	17.84	17.69	17.84	88,370	-0.04(-0.20%)
Feb 14, 2008	18.19	18.19	17.87	17.87	32,337	-0.26(-1.42%)
Feb 13, 2008	17.91	18.14	17.91	18.13	39,712	+0.32(+1.80%)
Feb 12, 2008	17.94	18.01	17.73	17.81	76,549	+0.06(+0.31%)
Feb 11, 2008	17.61	17.78	17.51	17.75	78,570	+0.17(+0.99%)
Feb 08, 2008	17.55	17.71	17.48	17.58	75,033	+0.02(+0.09%)
Feb 07, 2008	17.31	17.65	17.27	17.56	172,299	+0.11(+0.61%)
Feb 06, 2008	17.69	17.78	17.40	17.46	495,423	-0.17(-0.97%)
Feb 05, 2008	17.90	17.94	17.62	17.63	223,079	-0.50(-2.77%)
Feb 04, 2008	18.31	18.31	18.12	18.13	1,853,858	-0.15(-0.82%)
Feb 01, 2008	18.09	18.29	18.05	18.28	91,960	+0.27(+1.52%)
Jan 31, 2008	17.55	18.12	17.52	18.01	174,825	+0.28(+1.56%)
Jan 30, 2008	17.75	18.09	17.73	17.73	231,921	-0.13(-0.71%)
Jan 29, 2008	17.95	17.95	17.71	17.86	136,424	+0.07(+0.38%)
Jan 28, 2008	17.58	17.79	17.46	17.79	321,355	+0.21(+1.19%)
Jan 25, 2008	18.07	18.07	17.53	17.58	129,214	-0.21(-1.20%)
Jan 24, 2008	17.60	17.83	17.60	17.79	326,661	+0.21(+1.19%)
Jan 23, 2008	16.95	17.58	16.28	17.58	297,769	+0.16(+0.91%)
Jan 22, 2008	16.76	17.50	17.42	17.42	575,004	-0.16(-0.92%)
Jan 21, 2008	17.80	17.86	17.45	17.59	0	+0.00(+0.00%)
Jan 18, 2008	17.80	17.86	17.45	17.59	376,279	-0.04(-0.20%)
Jan 17, 2008	18.19	18.20	17.61	17.62	361,019	-0.49(-2.69%)
Jan 16, 2008	18.10	18.33	17.91	18.11	205,142	-0.16(-0.87%)
Jan 15, 2008	18.54	18.54	18.24	18.27	303,670	-0.44(-2.33%)
Jan 14, 2008	18.69	18.74	18.58	18.70	542,161	+0.20(+1.09%)
Jan 11, 2008	18.62	18.69	18.43	18.50	292,302	-0.28(-1.50%)
Jan 10, 2008	18.52	18.90	18.48	18.78	340,556	+0.13(+0.72%)
Jan 09, 2008	18.41	18.65	18.24	18.65	481,275	+0.23(+1.27%)
Jan 08, 2008	18.87	18.94	18.41	18.41	831,431	-0.33(-1.75%)
Jan 07, 2008	18.81	18.85	18.56	18.74	390,073	+0.00(+0.02%)
Jan 04, 2008	19.12	19.12	18.73	18.74	165,477	-0.53(-2.77%)
Jan 03, 2008	19.38	19.40	19.22	19.27	550,245	-0.02(-0.12%)
Jan 02, 2008	19.52	19.65	19.23	19.30	752,229	-0.31(-1.59%)
Jan 01, 2008	19.70	19.70	19.56	19.61	0	+0.00(+0.00%)
Dec 31, 2007	19.70	19.70	19.56	19.61	391,841	-0.13(-0.68%)
Dec 28, 2007	19.85	19.85	19.67	19.74	178,867	+0.02(+0.08%)
Dec 27, 2007	20.03	20.03	19.73	19.73	203,626	-0.32(-1.58%)
Dec 26, 2007	19.97	20.07	19.93	20.04	378,199	+0.02(+0.10%)
Dec 24, 2007	19.88	20.04	19.88	20.02	421,400	+0.14(+0.70%)
Dec 21, 2007	19.84	19.90	19.78	19.89	302,913	+0.29(+1.45%)
Dec 20, 2007	19.45	19.60	19.38	19.60	441,864	+0.20(+1.02%)
Dec 19, 2007	19.31	19.48	19.30	19.40	2,360,650	-0.38(-1.94%)
Dec 18, 2007	19.37	19.79	19.14	19.79	384,262	+0.51(+2.67%)
Dec 17, 2007	19.55	19.55	19.27	19.27	681,870	-0.36(-1.81%)
Dec 14, 2007	19.63	19.84	19.62	19.63	349,145	-0.23(-1.14%)
Dec 13, 2007	19.78	19.86	19.64	19.85	336,766	+0.02(+0.08%)
Dec 12, 2007	19.99	20.11	19.64	19.84	289,523	+0.13(+0.68%)
Dec 11, 2007	20.23	20.27	19.69	19.70	298,112	-0.50(-2.49%)
Dec 10, 2007	20.19	20.21	20.09	20.21	491,128	+0.14(+0.71%)
Dec 07, 2007	20.18	20.18	20.01	20.06	408,515	+0.01(+0.06%)
Dec 06, 2007	19.79	20.07	19.76	20.05	488,602	+0.28(+1.40%)
Dec 05, 2007	19.67	19.80	19.64	19.78	221,816	+0.30(+1.54%)
Dec 04, 2007	19.43	19.57	19.41	19.47	1,034,552	-0.13(-0.65%)

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.