Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	21.00	21.08	19.58	19.68	1,594,976	-1.69(-7.91%)
Feb 28, 2008	21.81	21.90	21.24	21.37	1,278,265	-0.53(-2.42%)
Feb 27, 2008	22.84	22.91	21.88	21.90	858,850	-1.04(-4.53%)
Feb 26, 2008	22.89	23.50	22.71	22.94	1,230,700	-0.03(-0.13%)
Feb 25, 2008	22.00	23.00	21.73	22.97	1,199,800	+0.93(+4.22%)
Feb 22, 2008	21.26	22.30	20.92	22.04	1,097,133	+0.89(+4.21%)
Feb 21, 2008	21.34	21.90	20.81	21.15	955,500	-0.04(-0.19%)
Feb 20, 2008	21.32	21.42	20.75	21.19	531,808	-0.25(-1.17%)
Feb 19, 2008	21.17	21.71	21.04	21.44	771,022	+0.34(+1.61%)
Feb 18, 2008	20.25	21.15	20.15	21.10	0	+0.00(+0.00%)
Feb 15, 2008	20.25	21.15	20.15	21.10	575,745	+0.70(+3.43%)
Feb 14, 2008	20.84	21.22	20.09	20.40	556,000	-0.59(-2.81%)
Feb 13, 2008	20.87	21.37	20.62	20.99	592,900	+0.28(+1.35%)
Feb 12, 2008	20.90	21.20	20.57	20.71	650,700	-0.18(-0.86%)
Feb 11, 2008	20.53	21.12	20.01	20.89	835,500	+0.41(+2.00%)
Feb 08, 2008	21.05	21.05	20.38	20.48	850,700	-0.58(-2.75%)
Feb 07, 2008	20.48	21.07	20.20	21.06	1,527,400	+0.55(+2.68%)
Feb 06, 2008	21.11	21.11	20.13	20.51	1,002,600	-0.47(-2.24%)
Feb 05, 2008	20.81	22.29	20.60	20.98	1,553,764	-0.29(-1.36%)
Feb 04, 2008	22.93	23.06	20.84	21.27	1,694,275	-1.81(-7.84%)
Feb 01, 2008	22.75	23.34	20.77	23.08	3,547,783	+1.27(+5.82%)
Jan 31, 2008	21.41	22.03	21.00	21.81	1,551,957	+0.16(+0.74%)
Jan 30, 2008	20.98	22.25	20.50	21.65	2,246,944	+0.41(+1.93%)
Jan 29, 2008	20.48	21.29	19.85	21.24	928,300	+0.80(+3.91%)
Jan 28, 2008	19.66	20.47	19.38	20.44	665,800	+0.75(+3.81%)
Jan 25, 2008	19.65	20.61	19.41	19.69	2,215,212	+0.52(+2.71%)
Jan 24, 2008	19.73	19.73	18.64	19.17	1,123,680	-0.41(-2.09%)
Jan 23, 2008	17.67	19.81	17.50	19.58	1,511,600	+1.52(+8.42%)
Jan 22, 2008	16.54	18.30	16.15	18.06	1,311,900	+0.55(+3.14%)
Jan 21, 2008	17.84	17.84	17.02	17.51	0	+0.00(+0.00%)
Jan 18, 2008	17.84	17.84	17.02	17.51	1,903,804	+0.26(+1.51%)
Jan 17, 2008	17.45	18.59	16.94	17.25	1,860,000	-0.17(-0.98%)
Jan 16, 2008	17.21	17.60	16.52	17.42	1,022,200	+0.20(+1.16%)
Jan 15, 2008	17.46	17.57	16.95	17.22	831,907	-0.58(-3.26%)
Jan 14, 2008	16.91	17.86	16.91	17.80	1,527,400	+1.03(+6.14%)
Jan 11, 2008	17.49	18.26	16.76	16.77	1,468,180	-0.23(-1.35%)
Jan 10, 2008	16.52	17.10	15.93	17.00	2,361,085	+0.32(+1.92%)
Jan 09, 2008	16.26	16.77	15.73	16.68	1,436,391	+0.44(+2.71%)
Jan 08, 2008	16.33	17.18	16.21	16.24	1,484,330	+0.02(+0.12%)
Jan 07, 2008	16.30	16.97	16.02	16.22	1,309,048	-0.06(-0.37%)
Jan 04, 2008	17.17	17.24	16.18	16.28	1,593,135	-1.09(-6.28%)
Jan 03, 2008	18.13	18.16	17.07	17.37	1,503,000	-0.78(-4.30%)
Jan 02, 2008	18.64	18.66	17.90	18.15	978,300	-0.47(-2.52%)
Jan 01, 2008	18.55	18.84	18.44	18.62	0	+0.00(+0.00%)
Dec 31, 2007	18.55	18.84	18.44	18.62	416,751	-0.05(-0.27%)
Dec 28, 2007	18.82	19.29	18.63	18.67	436,100	-0.15(-0.80%)
Dec 27, 2007	19.34	19.35	18.74	18.82	648,301	-0.66(-3.39%)
Dec 26, 2007	19.27	19.80	18.99	19.48	379,300	+0.11(+0.57%)
Dec 24, 2007	19.49	19.93	19.19	19.37	287,100	-0.29(-1.48%)
Dec 21, 2007	19.42	19.70	19.25	19.66	672,800	+0.51(+2.66%)
Dec 20, 2007	19.18	19.29	18.76	19.15	617,700	+0.21(+1.11%)
Dec 19, 2007	19.17	19.34	18.60	18.94	698,190	-0.12(-0.63%)
Dec 18, 2007	18.95	19.17	18.85	19.06	1,063,400	+0.28(+1.49%)
Dec 17, 2007	18.92	19.32	18.78	18.78	801,900	-0.35(-1.83%)
Dec 14, 2007	19.41	19.43	18.85	19.13	1,005,500	-0.48(-2.45%)
Dec 13, 2007	19.00	19.65	18.89	19.61	1,256,800	+0.53(+2.78%)
Dec 12, 2007	20.15	20.47	18.69	19.08	1,241,742	-0.50(-2.55%)
Dec 11, 2007	20.66	20.93	19.51	19.58	1,241,500	-1.14(-5.50%)
Dec 10, 2007	19.97	20.85	19.95	20.72	1,200,000	+0.92(+4.65%)
Dec 07, 2007	20.21	20.34	19.59	19.80	1,342,629	-0.32(-1.59%)
Dec 06, 2007	19.46	20.24	19.40	20.12	2,035,322	+0.58(+2.97%)
Dec 05, 2007	19.99	20.05	19.34	19.54	1,454,500	-0.11(-0.56%)
Dec 04, 2007	20.31	20.50	19.61	19.65	1,840,200	-0.99(-4.80%)

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.