Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.01	19.09	18.72	18.81	24,815,098	-0.32(-1.68%)
Feb 28, 2008	19.30	19.34	19.03	19.13	23,989,094	-0.19(-0.98%)
Feb 27, 2008	19.07	19.44	19.07	19.32	30,808,354	+0.17(+0.89%)
Feb 26, 2008	18.85	19.17	18.76	19.15	26,121,068	+0.24(+1.28%)
Feb 25, 2008	18.72	19.00	18.72	18.91	24,898,088	+0.16(+0.88%)
Feb 22, 2008	18.66	18.77	18.46	18.74	22,951,600	+0.09(+0.47%)
Feb 21, 2008	18.76	18.84	18.57	18.66	27,143,094	-0.08(-0.41%)
Feb 20, 2008	18.69	18.75	18.52	18.73	23,050,510	+0.04(+0.22%)
Feb 19, 2008	18.98	19.00	18.65	18.69	26,758,618	-0.21(-1.12%)
Feb 18, 2008	18.80	18.92	18.66	18.90	0	+0.00(+0.00%)
Feb 15, 2008	18.80	18.92	18.66	18.90	32,265,598	+0.07(+0.36%)
Feb 14, 2008	19.15	19.20	18.79	18.84	38,923,344	-0.27(-1.41%)
Feb 13, 2008	19.45	19.45	18.98	19.11	45,119,084	-0.17(-0.88%)
Feb 12, 2008	19.24	19.46	19.19	19.28	37,026,632	+0.14(+0.71%)
Feb 11, 2008	19.09	19.21	18.92	19.14	21,191,622	+0.08(+0.42%)
Feb 08, 2008	19.01	19.23	18.98	19.06	31,426,498	+0.26(+1.37%)
Feb 07, 2008	18.61	18.88	18.61	18.80	36,231,224	+0.24(+1.28%)
Feb 06, 2008	18.63	18.72	18.52	18.57	26,135,894	+0.10(+0.54%)
Feb 05, 2008	18.81	18.82	18.44	18.47	38,402,876	-0.40(-2.10%)
Feb 04, 2008	19.12	19.13	18.81	18.86	23,802,450	-0.20(-1.06%)
Feb 01, 2008	19.08	19.29	18.82	19.07	25,674,138	+0.08(+0.44%)
Jan 31, 2008	18.43	19.10	18.42	18.98	37,370,492	+0.40(+2.13%)
Jan 30, 2008	18.82	18.93	18.52	18.59	35,848,472	-0.25(-1.33%)
Jan 29, 2008	19.19	19.19	18.75	18.84	41,702,384	-0.25(-1.33%)
Jan 28, 2008	18.78	19.09	18.68	19.09	28,505,612	+0.30(+1.59%)
Jan 25, 2008	19.41	19.41	18.73	18.79	39,948,372	-0.47(-2.45%)
Jan 24, 2008	19.03	19.31	18.96	19.26	47,712,396	+0.32(+1.72%)
Jan 23, 2008	18.51	18.96	18.17	18.94	50,131,664	+0.03(+0.14%)
Jan 22, 2008	18.89	19.11	18.34	18.91	58,076,064	-0.63(-3.21%)
Jan 21, 2008	20.06	20.09	19.36	19.54	0	+0.00(+0.00%)
Jan 18, 2008	20.06	20.09	19.36	19.54	52,462,536	-0.42(-2.10%)
Jan 17, 2008	20.35	20.37	19.91	19.96	57,926,520	-0.20(-0.97%)
Jan 16, 2008	20.36	20.54	20.10	20.16	39,372,316	-0.31(-1.51%)
Jan 15, 2008	20.47	20.65	20.45	20.46	35,746,492	-0.22(-1.07%)
Jan 14, 2008	20.51	20.76	20.51	20.69	35,638,044	+0.17(+0.83%)
Jan 11, 2008	21.03	21.03	20.42	20.52	49,961,300	-0.58(-2.73%)
Jan 10, 2008	20.91	21.10	20.82	21.09	44,982,700	+0.09(+0.44%)
Jan 09, 2008	20.47	21.01	20.46	21.00	55,869,896	+0.55(+2.67%)
Jan 08, 2008	20.46	20.72	20.37	20.45	32,454,740	+0.08(+0.41%)
Jan 07, 2008	19.98	20.41	19.91	20.37	36,959,472	+0.47(+2.36%)
Jan 04, 2008	19.84	20.18	19.84	19.90	28,016,512	+0.04(+0.19%)
Jan 03, 2008	19.68	19.98	19.65	19.86	21,606,688	+0.21(+1.05%)
Jan 02, 2008	19.77	19.81	19.54	19.65	24,016,860	-0.09(-0.46%)
Jan 01, 2008	19.97	20.01	19.70	19.74	0	+0.00(+0.00%)
Dec 31, 2007	19.97	20.01	19.70	19.74	18,228,464	-0.29(-1.45%)
Dec 28, 2007	20.05	20.19	19.95	20.03	12,925,136	-0.01(-0.05%)
Dec 27, 2007	20.24	20.33	20.01	20.04	12,012,843	-0.23(-1.13%)
Dec 26, 2007	20.41	20.41	20.19	20.27	14,739,741	-0.06(-0.32%)
Dec 24, 2007	20.28	20.41	20.20	20.34	7,139,082	+0.05(+0.22%)
Dec 21, 2007	20.11	20.42	20.04	20.29	39,348,384	+0.25(+1.27%)
Dec 20, 2007	20.19	20.26	19.91	20.04	23,413,258	-0.18(-0.91%)
Dec 19, 2007	20.01	20.27	19.98	20.22	22,391,110	+0.20(+1.01%)
Dec 18, 2007	20.20	20.21	19.91	20.02	36,920,240	-0.08(-0.40%)
Dec 17, 2007	20.59	20.64	20.04	20.10	37,094,704	-0.43(-2.10%)
Dec 14, 2007	20.51	20.69	20.51	20.53	29,537,380	-0.09(-0.44%)
Dec 13, 2007	20.46	20.64	20.39	20.62	19,300,180	+0.10(+0.50%)
Dec 12, 2007	20.34	20.61	20.25	20.52	36,122,936	+0.26(+1.27%)
Dec 11, 2007	20.35	20.56	20.25	20.26	26,943,098	-0.10(-0.47%)
Dec 10, 2007	20.29	20.43	20.23	20.36	13,191,008	+0.04(+0.19%)
Dec 07, 2007	20.29	20.51	20.29	20.32	20,846,484	+0.03(+0.13%)
Dec 06, 2007	20.24	20.32	20.07	20.29	24,594,344	+0.01(+0.03%)
Dec 05, 2007	20.22	20.28	20.09	20.28	22,724,316	+0.10(+0.48%)
Dec 04, 2007	19.93	20.25	19.79	20.19	26,231,158	+0.18(+0.88%)

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.