Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.19	18.27	18.01	18.08	301,387	-0.24(-1.32%)
Feb 28, 2008	18.27	18.41	18.23	18.32	98,194	+0.03(+0.16%)
Feb 27, 2008	18.00	18.34	18.00	18.29	3,118,445	+0.26(+1.42%)
Feb 26, 2008	17.80	18.15	17.74	18.03	459,323	+0.38(+2.13%)
Feb 25, 2008	17.47	17.68	17.42	17.66	156,717	+0.28(+1.59%)
Feb 22, 2008	17.42	17.44	17.10	17.38	704,805	+0.25(+1.45%)
Feb 21, 2008	17.22	17.24	17.07	17.13	555,892	+0.14(+0.79%)
Feb 20, 2008	16.90	17.07	16.80	17.00	612,870	-0.06(-0.33%)
Feb 19, 2008	17.29	17.29	17.02	17.05	343,821	+0.09(+0.50%)
Feb 18, 2008	17.05	17.06	16.92	16.97	0	+0.00(+0.00%)
Feb 15, 2008	17.05	17.06	16.92	16.97	237,173	-0.14(-0.83%)
Feb 14, 2008	17.23	17.24	17.08	17.11	348,885	+0.01(+0.08%)
Feb 13, 2008	17.10	17.15	16.93	17.10	327,308	+0.09(+0.50%)
Feb 12, 2008	16.80	17.10	16.80	17.01	2,149,444	+0.26(+1.53%)
Feb 11, 2008	16.78	16.84	16.59	16.75	285,016	-0.06(-0.38%)
Feb 08, 2008	16.80	16.86	16.64	16.82	337,818	-0.09(-0.55%)
Feb 07, 2008	16.81	16.97	16.66	16.91	253,786	-0.09(-0.54%)
Feb 06, 2008	17.09	17.20	16.95	17.00	594,353	+0.12(+0.72%)
Feb 05, 2008	17.25	17.28	16.88	16.88	3,398,989	-0.84(-4.73%)
Feb 04, 2008	17.80	17.82	17.67	17.72	1,071,134	-0.26(-1.46%)
Feb 01, 2008	17.88	18.02	17.86	17.98	259,694	+0.23(+1.32%)
Jan 31, 2008	17.26	17.84	17.26	17.75	644,914	+0.16(+0.93%)
Jan 30, 2008	17.57	17.88	17.38	17.59	434,102	+0.06(+0.32%)
Jan 29, 2008	17.56	17.56	17.40	17.53	402,906	+0.13(+0.74%)
Jan 28, 2008	17.20	17.40	17.06	17.40	235,712	+0.18(+1.03%)
Jan 25, 2008	17.74	17.76	17.17	17.22	317,936	-0.37(-2.10%)
Jan 24, 2008	17.43	17.62	17.37	17.59	367,546	+0.33(+1.94%)
Jan 23, 2008	16.40	17.29	16.40	17.26	1,503,463	+0.20(+1.17%)
Jan 22, 2008	16.34	17.09	16.31	17.06	1,048,931	-0.30(-1.72%)
Jan 21, 2008	17.54	17.64	17.22	17.36	0	+0.00(+0.00%)
Jan 18, 2008	17.54	17.64	17.22	17.36	499,595	+0.06(+0.33%)
Jan 17, 2008	17.64	17.71	17.25	17.30	799,623	-0.28(-1.58%)
Jan 16, 2008	17.84	17.96	17.51	17.58	342,415	-0.38(-2.10%)
Jan 15, 2008	18.20	18.27	17.96	17.96	224,524	-0.56(-3.03%)
Jan 14, 2008	18.55	18.63	18.45	18.52	163,047	+0.31(+1.72%)
Jan 11, 2008	18.35	18.42	18.15	18.20	245,767	-0.38(-2.03%)
Jan 10, 2008	18.45	18.69	18.36	18.58	1,995,822	+0.13(+0.73%)
Jan 09, 2008	18.32	18.45	18.28	18.45	519,107	+0.23(+1.25%)
Jan 08, 2008	18.43	18.58	18.20	18.22	183,727	+0.20(+1.10%)
Jan 07, 2008	18.16	18.19	17.93	18.02	372,259	-0.08(-0.43%)
Jan 04, 2008	18.50	18.50	18.09	18.10	121,265	-0.42(-2.26%)
Jan 03, 2008	18.52	18.60	18.51	18.52	396,995	+0.03(+0.15%)
Jan 02, 2008	18.70	18.70	18.47	18.49	420,491	+0.01(+0.08%)
Jan 01, 2008	18.59	18.63	18.40	18.47	0	+0.00(+0.00%)
Dec 31, 2007	18.59	18.63	18.40	18.47	104,243	-0.22(-1.18%)
Dec 28, 2007	18.64	18.78	18.63	18.70	167,742	+0.24(+1.31%)
Dec 27, 2007	18.61	18.61	18.43	18.45	157,983	+0.09(+0.47%)
Dec 26, 2007	18.26	18.41	18.26	18.37	39,953	+0.10(+0.54%)
Dec 24, 2007	18.87	18.87	17.97	18.27	33,903	+0.04(+0.20%)
Dec 21, 2007	18.15	18.25	18.15	18.23	80,328	+0.15(+0.83%)
Dec 20, 2007	18.08	18.15	17.99	18.08	97,209	-0.16(-0.90%)
Dec 19, 2007	18.36	18.44	18.17	18.25	328,205	-0.21(-1.16%)
Dec 18, 2007	18.52	18.53	18.22	18.46	169,518	+0.01(+0.04%)
Dec 17, 2007	18.52	18.57	18.43	18.45	187,244	-0.28(-1.52%)
Dec 14, 2007	18.85	18.93	18.71	18.74	118,030	-0.44(-2.30%)
Dec 13, 2007	19.26	19.26	18.98	19.18	266,587	-0.34(-1.75%)
Dec 12, 2007	19.65	19.65	19.37	19.52	804,687	+0.16(+0.81%)
Dec 11, 2007	19.54	19.73	19.33	19.36	1,190,290	-0.37(-1.87%)
Dec 10, 2007	19.68	19.73	19.61	19.73	1,497,253	+0.19(+0.98%)
Dec 07, 2007	19.56	19.56	19.46	19.54	1,004,030	+0.04(+0.18%)
Dec 06, 2007	19.31	19.53	19.30	19.51	245,204	+0.13(+0.70%)
Dec 05, 2007	19.41	19.47	19.35	19.37	104,665	+0.07(+0.37%)
Dec 04, 2007	19.23	19.33	19.19	19.30	169,941	+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.