Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.18	18.25	17.99	18.06	301,613	-0.24(-1.32%)
Feb 28, 2008	18.25	18.40	18.21	18.30	98,267	+0.03(+0.16%)
Feb 27, 2008	17.98	18.33	17.98	18.28	3,120,777	+0.26(+1.42%)
Feb 26, 2008	17.79	18.13	17.72	18.02	459,666	+0.38(+2.13%)
Feb 25, 2008	17.46	17.67	17.40	17.64	156,834	+0.28(+1.59%)
Feb 22, 2008	17.40	17.43	17.08	17.37	705,331	+0.25(+1.45%)
Feb 21, 2008	17.21	17.23	17.05	17.12	556,308	+0.13(+0.79%)
Feb 20, 2008	16.89	17.05	16.79	16.98	613,329	-0.06(-0.33%)
Feb 19, 2008	17.28	17.28	17.00	17.04	344,078	+0.09(+0.50%)
Feb 18, 2008	17.04	17.05	16.91	16.95	0	+0.00(+0.00%)
Feb 15, 2008	17.04	17.05	16.91	16.95	237,350	-0.14(-0.83%)
Feb 14, 2008	17.22	17.23	17.07	17.10	349,146	+0.01(+0.08%)
Feb 13, 2008	17.09	17.14	16.92	17.08	327,552	+0.09(+0.50%)
Feb 12, 2008	16.79	17.08	16.79	17.00	2,151,051	+0.26(+1.53%)
Feb 11, 2008	16.76	16.83	16.58	16.74	285,230	-0.06(-0.38%)
Feb 08, 2008	16.79	16.85	16.63	16.81	338,070	-0.09(-0.55%)
Feb 07, 2008	16.80	16.95	16.65	16.90	253,975	-0.09(-0.54%)
Feb 06, 2008	17.08	17.19	16.94	16.99	594,797	+0.12(+0.72%)
Feb 05, 2008	17.24	17.27	16.86	16.87	3,401,530	-0.84(-4.73%)
Feb 04, 2008	17.79	17.81	17.66	17.71	1,071,935	-0.26(-1.46%)
Feb 01, 2008	17.87	18.01	17.85	17.97	259,888	+0.23(+1.32%)
Jan 31, 2008	17.25	17.83	17.25	17.74	645,397	+0.16(+0.93%)
Jan 30, 2008	17.56	17.86	17.37	17.57	434,426	+0.06(+0.32%)
Jan 29, 2008	17.54	17.54	17.39	17.52	403,207	+0.13(+0.74%)
Jan 28, 2008	17.19	17.39	17.05	17.39	235,889	+0.18(+1.03%)
Jan 25, 2008	17.73	17.74	17.15	17.21	318,173	-0.37(-2.10%)
Jan 24, 2008	17.42	17.61	17.35	17.58	367,821	+0.33(+1.94%)
Jan 23, 2008	16.39	17.27	16.39	17.25	1,504,587	+0.20(+1.17%)
Jan 22, 2008	16.32	17.08	16.30	17.05	1,049,715	-0.30(-1.72%)
Jan 21, 2008	17.53	17.63	17.20	17.35	0	+0.00(+0.00%)
Jan 18, 2008	17.53	17.63	17.20	17.35	499,969	+0.06(+0.33%)
Jan 17, 2008	17.63	17.69	17.24	17.29	800,220	-0.28(-1.58%)
Jan 16, 2008	17.83	17.95	17.49	17.57	342,671	-0.38(-2.10%)
Jan 15, 2008	18.18	18.25	17.94	17.94	224,692	-0.56(-3.03%)
Jan 14, 2008	18.54	18.62	18.43	18.50	163,169	+0.31(+1.72%)
Jan 11, 2008	18.33	18.41	18.13	18.19	245,951	-0.38(-2.03%)
Jan 10, 2008	18.44	18.67	18.35	18.57	1,997,314	+0.13(+0.73%)
Jan 09, 2008	18.30	18.44	18.26	18.43	519,495	+0.23(+1.25%)
Jan 08, 2008	18.42	18.57	18.19	18.21	183,864	+0.20(+1.10%)
Jan 07, 2008	18.15	18.18	17.91	18.01	372,537	-0.08(-0.43%)
Jan 04, 2008	18.49	18.49	18.08	18.08	121,356	-0.42(-2.26%)
Jan 03, 2008	18.51	18.59	18.50	18.50	397,291	+0.03(+0.15%)
Jan 02, 2008	18.68	18.69	18.46	18.48	420,805	+0.01(+0.08%)
Jan 01, 2008	18.57	18.62	18.38	18.46	0	+0.00(+0.00%)
Dec 31, 2007	18.57	18.62	18.38	18.46	104,321	-0.22(-1.18%)
Dec 28, 2007	18.62	18.77	18.62	18.68	167,867	+0.24(+1.31%)
Dec 27, 2007	18.60	18.60	18.42	18.44	158,101	+0.09(+0.47%)
Dec 26, 2007	18.25	18.40	18.25	18.35	39,982	+0.10(+0.54%)
Dec 24, 2007	18.86	18.86	17.96	18.25	33,929	+0.04(+0.19%)
Dec 21, 2007	18.14	18.24	18.14	18.22	80,388	+0.15(+0.83%)
Dec 20, 2007	18.07	18.14	17.97	18.07	97,282	-0.16(-0.90%)
Dec 19, 2007	18.35	18.43	18.16	18.23	328,450	-0.21(-1.16%)
Dec 18, 2007	18.51	18.52	18.21	18.45	169,645	+0.01(+0.04%)
Dec 17, 2007	18.50	18.55	18.42	18.44	187,384	-0.28(-1.52%)
Dec 14, 2007	18.84	18.92	18.70	18.72	118,118	-0.44(-2.30%)
Dec 13, 2007	19.25	19.25	18.97	19.16	266,787	-0.34(-1.75%)
Dec 12, 2007	19.63	19.63	19.36	19.50	805,289	+0.16(+0.81%)
Dec 11, 2007	19.53	19.72	19.31	19.35	1,191,180	-0.37(-1.87%)
Dec 10, 2007	19.67	19.72	19.60	19.72	1,498,372	+0.19(+0.98%)
Dec 07, 2007	19.54	19.54	19.45	19.53	1,004,781	+0.04(+0.18%)
Dec 06, 2007	19.29	19.51	19.28	19.49	245,387	+0.13(+0.70%)
Dec 05, 2007	19.40	19.46	19.33	19.36	104,743	+0.07(+0.37%)
Dec 04, 2007	19.21	19.32	19.17	19.28	170,068	+0.04(+0.22%)

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.