Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.72	18.85	18.27	18.42	15,128,876	-0.55(-2.88%)
Feb 28, 2008	19.48	19.50	18.91	18.96	14,804,484	-0.62(-3.18%)
Feb 27, 2008	19.01	19.73	18.89	19.58	20,023,154	+0.38(+2.00%)
Feb 26, 2008	18.50	19.29	18.50	19.20	18,757,118	+0.38(+2.00%)
Feb 25, 2008	17.71	19.14	17.66	18.82	35,186,692	+0.70(+3.86%)
Feb 22, 2008	17.77	18.18	17.63	18.12	17,864,370	+0.28(+1.55%)
Feb 21, 2008	17.95	18.13	17.79	17.85	13,661,696	-0.06(-0.34%)
Feb 20, 2008	17.73	18.04	17.44	17.91	14,509,494	+0.13(+0.73%)
Feb 19, 2008	18.11	18.30	17.73	17.78	16,055,162	-0.15(-0.81%)
Feb 18, 2008	18.04	18.05	17.56	17.93	0	+0.00(+0.00%)
Feb 15, 2008	18.04	18.05	17.56	17.93	15,720,621	-0.17(-0.93%)
Feb 14, 2008	18.59	18.60	17.93	18.09	13,077,208	-0.48(-2.57%)
Feb 13, 2008	18.69	18.89	18.47	18.57	11,875,986	-0.02(-0.08%)
Feb 12, 2008	18.72	19.03	18.46	18.59	13,424,525	-0.06(-0.33%)
Feb 11, 2008	18.25	18.69	17.89	18.65	11,545,674	+0.51(+2.80%)
Feb 08, 2008	18.44	18.55	18.02	18.14	12,840,470	-0.28(-1.54%)
Feb 07, 2008	18.11	19.16	18.11	18.42	24,284,516	+0.24(+1.31%)
Feb 06, 2008	18.65	18.92	18.07	18.19	17,062,182	-0.32(-1.74%)
Feb 05, 2008	18.74	19.09	18.50	18.51	17,523,724	-0.53(-2.78%)
Feb 04, 2008	19.62	19.68	18.91	19.04	13,631,500	-0.59(-3.01%)
Feb 01, 2008	20.04	20.25	19.38	19.63	20,544,182	-0.68(-3.33%)
Jan 31, 2008	19.08	20.64	18.88	20.31	24,902,124	+0.84(+4.30%)
Jan 30, 2008	19.77	19.94	19.34	19.47	27,379,384	-0.35(-1.75%)
Jan 29, 2008	19.55	19.93	19.09	19.82	14,580,130	+0.33(+1.70%)
Jan 28, 2008	18.77	19.50	18.65	19.48	14,109,217	+0.50(+2.63%)
Jan 25, 2008	19.75	19.91	18.74	18.99	20,268,402	-0.54(-2.75%)
Jan 24, 2008	19.90	20.09	19.22	19.52	25,464,480	-0.48(-2.42%)
Jan 23, 2008	18.57	20.14	18.29	20.01	40,130,680	+1.15(+6.11%)
Jan 22, 2008	16.17	19.02	16.17	18.85	44,827,580	+1.81(+10.59%)
Jan 21, 2008	16.83	17.75	16.83	17.05	0	+0.00(+0.00%)
Jan 18, 2008	16.83	17.75	16.83	17.05	23,229,826	+0.31(+1.84%)
Jan 17, 2008	16.70	17.03	16.39	16.74	21,801,648	+0.13(+0.79%)
Jan 16, 2008	15.85	16.87	15.80	16.61	21,384,944	+0.65(+4.09%)
Jan 15, 2008	15.84	16.10	15.46	15.96	19,184,448	-0.05(-0.34%)
Jan 14, 2008	15.81	16.10	15.63	16.01	15,470,539	+0.41(+2.61%)
Jan 11, 2008	15.80	16.17	15.53	15.60	18,638,394	-0.36(-2.26%)
Jan 10, 2008	15.79	16.23	15.50	15.97	20,938,194	+0.09(+0.58%)
Jan 09, 2008	15.75	15.99	15.32	15.87	23,078,650	+0.11(+0.68%)
Jan 08, 2008	16.29	16.58	15.69	15.77	16,595,673	-0.45(-2.79%)
Jan 07, 2008	16.30	16.44	16.02	16.22	16,459,143	+0.02(+0.14%)
Jan 04, 2008	16.53	16.53	16.10	16.20	19,201,352	-0.52(-3.12%)
Jan 03, 2008	17.06	17.27	16.68	16.72	10,660,114	-0.32(-1.89%)
Jan 02, 2008	17.50	17.51	16.93	17.04	13,277,066	-0.34(-1.95%)
Jan 01, 2008	17.34	17.56	17.16	17.38	0	+0.00(+0.00%)
Dec 31, 2007	17.34	17.56	17.16	17.38	13,053,241	-0.03(-0.18%)
Dec 28, 2007	17.81	17.92	17.41	17.41	7,989,753	-0.38(-2.16%)
Dec 27, 2007	17.69	17.82	17.59	17.79	8,753,115	-0.02(-0.13%)
Dec 26, 2007	18.02	18.02	17.68	17.82	7,661,097	-0.22(-1.19%)
Dec 24, 2007	17.73	18.14	17.60	18.03	4,413,768	+0.09(+0.51%)
Dec 21, 2007	17.59	17.99	17.50	17.94	14,831,006	+0.38(+2.14%)
Dec 20, 2007	17.70	17.70	17.22	17.56	8,505,444	+0.02(+0.13%)
Dec 19, 2007	17.71	17.76	17.35	17.54	11,021,971	-0.15(-0.83%)
Dec 18, 2007	17.57	17.80	17.26	17.69	12,957,650	+0.22(+1.23%)
Dec 17, 2007	17.38	17.61	16.14	17.47	15,177,871	+0.02(+0.09%)
Dec 14, 2007	17.59	17.75	17.34	17.46	12,999,796	-0.28(-1.56%)
Dec 13, 2007	17.88	18.36	17.36	17.73	15,383,853	-0.27(-1.49%)
Dec 12, 2007	18.58	18.75	17.68	18.00	14,331,808	-0.13(-0.72%)
Dec 11, 2007	19.23	19.26	18.05	18.13	13,855,063	-1.11(-5.75%)
Dec 10, 2007	19.28	19.39	19.02	19.24	8,729,303	-0.03(-0.16%)
Dec 07, 2007	19.20	19.43	19.05	19.27	8,967,829	+0.07(+0.36%)
Dec 06, 2007	18.85	19.30	18.55	19.20	8,136,812	+0.35(+1.83%)
Dec 05, 2007	18.79	19.12	18.63	18.85	11,838,442	+0.20(+1.07%)
Dec 04, 2007	18.44	18.86	18.16	18.65	12,080,185	+0.12(+0.62%)

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.