Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.32	19.41	18.64	18.75	19,474	-0.30(-1.57%)
Feb 28, 2008	19.05	19.09	18.89	19.05	7,459	+0.13(+0.68%)
Feb 27, 2008	19.24	19.24	18.56	18.93	39,683	-0.33(-1.71%)
Feb 26, 2008	19.35	19.59	18.87	19.25	20,209	-0.06(-0.32%)
Feb 25, 2008	19.21	19.35	18.85	19.32	13,595	+0.30(+1.57%)
Feb 22, 2008	18.72	19.31	18.51	19.02	25,353	+0.05(+0.26%)
Feb 21, 2008	19.04	19.19	18.70	18.97	32,037	-0.02(-0.09%)
Feb 20, 2008	18.66	19.05	18.66	18.99	23,332	+0.09(+0.46%)
Feb 19, 2008	19.05	19.05	18.60	18.90	32,334	+0.26(+1.37%)
Feb 18, 2008	18.91	18.91	18.21	18.64	0	+0.00(+0.00%)
Feb 15, 2008	18.91	18.91	18.21	18.64	16,534	-0.05(-0.29%)
Feb 14, 2008	18.00	18.85	17.74	18.70	34,171	+0.79(+4.41%)
Feb 13, 2008	17.16	18.18	17.07	17.91	26,455	+0.73(+4.28%)
Feb 12, 2008	16.96	17.17	16.57	17.17	42,659	+0.24(+1.45%)
Feb 11, 2008	16.33	16.96	16.33	16.93	36,009	+0.46(+2.81%)
Feb 08, 2008	16.33	16.53	16.19	16.47	134,115	+0.14(+0.83%)
Feb 07, 2008	16.24	16.51	16.21	16.33	52,543	+0.18(+1.11%)
Feb 06, 2008	16.40	16.48	16.03	16.15	26,088	-0.25(-1.51%)
Feb 05, 2008	17.28	17.28	16.18	16.40	47,399	-0.08(-0.51%)
Feb 04, 2008	17.55	17.55	16.21	16.48	49,236	-0.50(-2.92%)
Feb 01, 2008	16.67	17.46	16.67	16.98	18,371	+0.11(+0.63%)
Jan 31, 2008	15.85	16.87	15.65	16.87	14,697	+0.82(+5.09%)
Jan 30, 2008	16.06	16.38	15.35	16.05	34,171	-0.08(-0.52%)
Jan 29, 2008	16.04	16.19	16.04	16.14	10,288	+0.13(+0.82%)
Jan 28, 2008	15.40	16.01	15.31	16.01	54,748	+0.50(+3.19%)
Jan 25, 2008	15.31	15.60	15.31	15.51	20,944	+0.33(+2.15%)
Jan 24, 2008	14.94	15.73	14.94	15.19	32,702	+0.04(+0.27%)
Jan 23, 2008	15.35	15.49	14.75	15.15	34,171	-0.20(-1.33%)
Jan 22, 2008	14.94	15.48	14.69	15.35	24,985	-0.13(-0.83%)
Jan 21, 2008	15.85	16.10	15.27	15.48	0	+0.00(+0.00%)
Jan 18, 2008	15.85	16.10	15.27	15.48	38,213	-0.40(-2.52%)
Jan 17, 2008	16.00	16.38	15.59	15.88	36,009	-0.34(-2.08%)
Jan 16, 2008	16.06	16.46	16.06	16.21	30,130	+0.02(+0.12%)
Jan 15, 2008	16.17	16.56	15.96	16.20	19,841	+0.14(+0.85%)
Jan 14, 2008	15.68	16.30	15.68	16.06	47,767	+0.05(+0.29%)
Jan 11, 2008	15.43	16.07	15.38	16.01	78,999	-0.05(-0.29%)
Jan 10, 2008	16.47	17.19	16.01	16.06	44,320	-0.78(-4.65%)
Jan 09, 2008	16.75	17.04	16.67	16.84	14,697	+0.17(+1.05%)
Jan 08, 2008	16.33	16.97	15.92	16.67	40,436	+0.20(+1.22%)
Jan 07, 2008	17.25	17.25	15.50	16.47	165,898	-0.92(-5.31%)
Jan 04, 2008	18.23	18.29	17.15	17.39	26,823	-0.87(-4.77%)
Jan 03, 2008	18.59	18.59	18.23	18.26	21,311	-0.37(-1.97%)
Jan 02, 2008	18.92	19.00	18.54	18.63	15,799	-0.29(-1.51%)
Jan 01, 2008	18.51	18.91	18.37	18.91	0	+0.00(+0.00%)
Dec 31, 2007	18.51	18.91	18.37	18.91	14,330	+0.24(+1.28%)
Dec 28, 2007	18.87	19.19	18.60	18.68	15,799	-0.12(-0.62%)
Dec 27, 2007	18.72	18.83	18.72	18.79	3,306	+0.04(+0.22%)
Dec 26, 2007	18.78	18.91	18.64	18.75	8,818	-0.16(-0.86%)
Dec 24, 2007	18.98	18.98	18.78	18.91	7,716	-0.00(-0.01%)
Dec 21, 2007	18.78	19.09	18.78	18.92	18,739	+0.27(+1.46%)
Dec 20, 2007	18.79	19.08	18.64	18.65	44,460	-0.16(-0.87%)
Dec 19, 2007	19.43	19.43	18.81	18.81	11,794	-0.20(-1.06%)
Dec 18, 2007	18.16	19.13	18.16	19.01	22,050	+0.53(+2.85%)
Dec 17, 2007	18.64	18.71	18.37	18.48	42,255	-0.86(-4.43%)
Dec 14, 2007	19.47	19.57	19.27	19.34	6,246	+0.22(+1.15%)
Dec 13, 2007	19.04	19.61	19.04	19.12	9,553	-0.07(-0.34%)
Dec 12, 2007	19.25	19.32	19.19	19.19	2,939	+0.00(+0.00%)
Dec 11, 2007	19.19	19.19	19.19	19.19	1,102	-0.37(-1.91%)
Dec 10, 2007	19.85	19.85	19.15	19.56	15,432	-0.14(-0.73%)
Dec 07, 2007	19.81	19.81	19.60	19.70	11,023	+0.24(+1.26%)
Dec 06, 2007	19.73	20.00	19.46	19.46	24,985	-0.41(-2.05%)
Dec 05, 2007	19.41	20.00	19.41	19.87	11,390	+0.48(+2.50%)
Dec 04, 2007	19.97	20.07	19.38	19.38	18,371	-0.36(-1.83%)

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.