Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.11	19.17	18.75	18.81	7,620,354	-0.46(-2.38%)
Feb 28, 2008	19.92	19.92	19.26	19.27	4,940,822	-0.51(-2.57%)
Feb 27, 2008	19.98	20.27	19.69	19.77	6,443,314	-0.30(-1.50%)
Feb 26, 2008	19.79	20.26	19.70	20.08	7,306,487	+0.24(+1.21%)
Feb 25, 2008	19.43	19.89	19.13	19.84	8,677,425	+0.81(+4.25%)
Feb 22, 2008	18.91	19.08	18.58	19.03	5,155,191	+0.16(+0.84%)
Feb 21, 2008	19.12	19.26	18.74	18.87	6,601,552	-0.21(-1.12%)
Feb 20, 2008	18.99	19.17	18.89	19.08	7,272,689	-0.04(-0.23%)
Feb 19, 2008	19.46	19.55	18.96	19.13	5,594,383	-0.13(-0.65%)
Feb 18, 2008	18.99	19.28	18.89	19.25	0	+0.00(+0.00%)
Feb 15, 2008	18.99	19.28	18.89	19.25	5,733,413	+0.22(+1.18%)
Feb 14, 2008	19.54	19.54	18.93	19.03	4,965,578	-0.47(-2.41%)
Feb 13, 2008	19.26	19.54	19.11	19.50	7,745,914	+0.46(+2.41%)
Feb 12, 2008	18.95	19.38	18.82	19.04	6,424,143	+0.25(+1.31%)
Feb 11, 2008	18.74	18.84	18.47	18.79	6,486,631	+0.15(+0.79%)
Feb 08, 2008	18.68	18.92	18.50	18.64	6,620,690	-0.11(-0.61%)
Feb 07, 2008	18.52	18.97	18.30	18.76	10,513,276	+0.10(+0.53%)
Feb 06, 2008	19.07	19.26	18.58	18.66	11,885,521	-0.32(-1.67%)
Feb 05, 2008	19.03	19.63	18.65	18.98	19,908,906	-0.57(-2.93%)
Feb 04, 2008	19.43	19.74	19.30	19.55	14,239,838	+0.31(+1.62%)
Feb 01, 2008	18.68	19.29	18.51	19.24	14,981,734	+0.59(+3.16%)
Jan 31, 2008	18.45	18.93	17.66	18.65	25,090,648	-0.35(-1.84%)
Jan 30, 2008	19.51	19.65	18.97	19.00	12,533,941	-0.56(-2.85%)
Jan 29, 2008	19.63	19.79	19.33	19.56	9,572,468	+0.09(+0.48%)
Jan 28, 2008	18.97	19.65	18.97	19.46	14,848,988	-0.32(-1.63%)
Jan 25, 2008	20.60	20.60	19.70	19.79	11,841,885	-0.58(-2.84%)
Jan 24, 2008	19.65	20.54	19.53	20.36	12,920,092	+0.80(+4.10%)
Jan 23, 2008	17.90	19.71	17.48	19.56	14,006,913	+1.48(+8.18%)
Jan 22, 2008	16.93	18.40	16.92	18.08	12,217,645	-0.15(-0.81%)
Jan 21, 2008	18.40	18.76	18.02	18.23	0	+0.00(+0.00%)
Jan 18, 2008	18.40	18.76	18.02	18.23	10,552,395	-0.04(-0.24%)
Jan 17, 2008	18.62	19.02	18.14	18.27	12,005,888	-0.32(-1.73%)
Jan 16, 2008	18.81	19.25	18.54	18.60	12,867,783	-0.34(-1.79%)
Jan 15, 2008	19.82	19.85	18.93	18.93	13,923,319	-1.17(-5.84%)
Jan 14, 2008	20.18	20.26	19.20	20.11	10,372,988	+0.27(+1.35%)
Jan 11, 2008	21.06	21.13	19.80	19.84	17,688,176	-1.45(-6.82%)
Jan 10, 2008	20.71	21.35	20.60	21.29	7,463,304	+0.45(+2.17%)
Jan 09, 2008	20.01	20.84	20.01	20.84	8,466,952	+0.79(+3.95%)
Jan 08, 2008	20.63	20.81	19.96	20.05	6,957,155	-0.52(-2.55%)
Jan 07, 2008	20.10	20.71	20.10	20.57	8,383,064	+0.47(+2.34%)
Jan 04, 2008	20.26	20.28	19.75	20.10	7,975,017	-0.29(-1.42%)
Jan 03, 2008	20.79	20.87	20.27	20.39	5,065,356	-0.29(-1.40%)
Jan 02, 2008	20.92	20.95	20.56	20.68	5,441,139	-0.21(-1.02%)
Jan 01, 2008	21.01	21.11	20.73	20.89	0	+0.00(+0.00%)
Dec 31, 2007	21.01	21.11	20.73	20.89	2,547,975	-0.15(-0.70%)
Dec 28, 2007	20.87	21.14	20.82	21.04	2,659,936	+0.32(+1.53%)
Dec 27, 2007	21.16	21.16	20.71	20.73	3,471,191	-0.41(-1.94%)
Dec 26, 2007	21.16	21.21	20.93	21.13	2,580,781	+0.03(+0.13%)
Dec 24, 2007	21.18	21.34	20.94	21.11	1,548,756	+0.10(+0.49%)
Dec 21, 2007	20.62	21.06	20.47	21.00	6,978,418	+0.62(+3.03%)
Dec 20, 2007	20.89	20.93	20.21	20.39	6,286,110	-0.32(-1.56%)
Dec 19, 2007	20.69	20.82	20.46	20.71	5,198,204	-0.17(-0.84%)
Dec 18, 2007	20.66	21.03	20.47	20.88	6,072,528	+0.41(+2.00%)
Dec 17, 2007	20.91	20.95	20.47	20.47	5,101,186	-0.49(-2.32%)
Dec 14, 2007	21.22	21.53	20.92	20.96	6,765,687	-0.55(-2.54%)
Dec 13, 2007	21.35	21.61	21.20	21.51	8,437,231	+0.09(+0.43%)
Dec 12, 2007	21.65	21.82	21.21	21.41	7,327,708	+0.19(+0.90%)
Dec 11, 2007	21.54	21.68	21.22	21.22	7,784,693	-0.30(-1.39%)
Dec 10, 2007	21.66	21.70	21.44	21.52	7,912,244	-0.03(-0.15%)
Dec 07, 2007	21.36	21.76	21.28	21.55	6,183,216	+0.23(+1.10%)
Dec 06, 2007	20.28	21.38	20.23	21.32	7,591,080	+1.04(+5.11%)
Dec 05, 2007	20.41	20.42	20.11	20.28	6,534,041	+0.10(+0.49%)
Dec 04, 2007	20.05	20.42	20.05	20.18	6,852,452	+0.05(+0.27%)

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.