Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.68	20.68	19.49	19.67	3,572,297	-1.21(-5.77%)
Feb 28, 2008	20.81	21.04	20.72	20.88	1,169,282	-0.15(-0.71%)
Feb 27, 2008	21.15	21.36	20.79	21.03	1,374,954	-0.26(-1.21%)
Feb 26, 2008	20.36	21.55	20.17	21.28	3,540,839	+0.63(+3.07%)
Feb 25, 2008	20.98	21.04	20.33	20.65	3,800,966	-0.39(-1.83%)
Feb 22, 2008	21.06	21.17	20.64	21.03	1,673,759	-0.01(-0.03%)
Feb 21, 2008	21.88	22.12	20.81	21.04	1,493,410	-0.75(-3.44%)
Feb 20, 2008	21.21	21.98	21.06	21.79	1,196,428	+0.44(+2.07%)
Feb 19, 2008	21.88	22.29	21.23	21.35	2,472,089	-0.29(-1.32%)
Feb 18, 2008	21.60	21.75	20.92	21.63	0	+0.00(+0.00%)
Feb 15, 2008	21.60	21.75	20.92	21.63	2,919,693	-0.10(-0.46%)
Feb 14, 2008	22.94	22.95	21.58	21.73	2,598,407	-1.22(-5.31%)
Feb 13, 2008	22.12	23.02	22.11	22.95	2,310,383	-0.16(-0.68%)
Feb 12, 2008	23.99	24.09	22.83	23.11	1,748,724	-0.71(-2.99%)
Feb 11, 2008	23.33	23.82	22.85	23.82	1,671,056	+0.55(+2.36%)
Feb 08, 2008	23.10	23.86	22.65	23.27	1,653,892	+0.09(+0.40%)
Feb 07, 2008	22.22	24.15	22.13	23.18	4,046,358	+0.78(+3.50%)
Feb 06, 2008	21.80	23.20	21.60	22.40	4,019,136	+0.68(+3.12%)
Feb 05, 2008	22.29	22.53	21.61	21.72	1,577,365	-0.96(-4.22%)
Feb 04, 2008	23.60	23.60	22.30	22.67	2,308,788	-0.81(-3.46%)
Feb 01, 2008	23.21	23.56	22.23	23.49	2,700,436	+0.30(+1.29%)
Jan 31, 2008	22.36	23.60	22.36	23.19	4,332,412	+0.45(+1.98%)
Jan 30, 2008	22.21	23.53	22.15	22.74	3,624,723	+0.44(+1.98%)
Jan 29, 2008	22.02	22.52	21.69	22.30	2,497,045	+0.36(+1.66%)
Jan 28, 2008	21.39	21.95	20.86	21.93	3,052,261	+0.51(+2.36%)
Jan 25, 2008	22.23	22.46	21.18	21.43	2,950,736	-0.61(-2.75%)
Jan 24, 2008	22.37	22.97	21.40	22.03	4,920,323	-0.39(-1.72%)
Jan 23, 2008	19.56	22.47	19.22	22.42	8,397,509	+2.33(+11.57%)
Jan 22, 2008	17.89	20.30	17.22	20.09	5,453,045	+1.42(+7.60%)
Jan 21, 2008	18.98	19.50	18.30	18.67	0	+0.00(+0.00%)
Jan 18, 2008	18.98	19.50	18.30	18.67	3,964,502	-0.26(-1.39%)
Jan 17, 2008	20.03	20.58	18.86	18.94	5,181,382	-1.05(-5.25%)
Jan 16, 2008	18.64	20.20	18.26	19.99	6,282,152	+1.23(+6.58%)
Jan 15, 2008	18.99	19.46	17.26	18.75	12,206,185	+0.39(+2.14%)
Jan 14, 2008	18.72	18.86	18.12	18.36	4,438,841	-0.26(-1.42%)
Jan 11, 2008	19.64	19.64	18.40	18.62	3,735,227	-1.14(-5.77%)
Jan 10, 2008	19.51	19.86	18.87	19.76	4,509,691	+0.16(+0.80%)
Jan 09, 2008	20.09	20.37	18.58	19.61	3,701,135	-0.51(-2.55%)
Jan 08, 2008	19.88	20.57	19.77	20.12	3,466,433	+0.35(+1.77%)
Jan 07, 2008	19.41	19.81	18.30	19.77	5,029,202	+0.48(+2.48%)
Jan 04, 2008	20.37	20.46	19.12	19.29	5,182,183	-1.23(-6.01%)
Jan 03, 2008	20.36	21.01	20.15	20.53	2,273,205	+0.24(+1.20%)
Jan 02, 2008	19.76	20.81	19.76	20.29	3,522,054	+0.48(+2.45%)
Jan 01, 2008	19.67	19.98	19.57	19.80	0	+0.00(+0.00%)
Dec 31, 2007	19.67	19.98	19.57	19.80	1,448,186	+0.06(+0.33%)
Dec 28, 2007	19.78	20.00	19.61	19.74	1,056,255	-0.04(-0.22%)
Dec 27, 2007	20.36	20.36	19.65	19.78	931,212	-0.60(-2.94%)
Dec 26, 2007	20.94	20.94	19.96	20.38	994,703	-0.31(-1.48%)
Dec 24, 2007	20.58	20.76	20.37	20.68	593,282	+0.36(+1.75%)
Dec 21, 2007	20.83	20.95	20.26	20.33	1,871,600	-0.16(-0.80%)
Dec 20, 2007	20.54	20.56	19.60	20.49	4,297,708	+0.06(+0.31%)
Dec 19, 2007	21.22	21.40	20.36	20.43	4,125,760	-0.80(-3.76%)
Dec 18, 2007	21.11	21.37	20.83	21.23	1,978,877	+0.27(+1.29%)
Dec 17, 2007	21.44	21.44	20.87	20.96	1,669,844	-0.54(-2.52%)
Dec 14, 2007	22.30	22.30	21.29	21.50	1,967,995	-0.73(-3.30%)
Dec 13, 2007	21.67	22.35	21.23	22.23	3,824,748	+0.42(+1.93%)
Dec 12, 2007	22.57	22.75	21.21	21.81	1,831,625	-0.26(-1.16%)
Dec 11, 2007	22.79	23.18	21.83	22.07	1,668,517	-0.71(-3.13%)
Dec 10, 2007	22.75	23.11	22.66	22.78	998,592	+0.07(+0.31%)
Dec 07, 2007	22.81	23.24	22.62	22.71	1,754,259	-0.09(-0.41%)
Dec 06, 2007	22.33	22.86	21.81	22.80	1,416,460	+0.39(+1.75%)
Dec 05, 2007	22.40	22.55	22.02	22.41	1,319,567	+0.29(+1.32%)
Dec 04, 2007	22.45	22.45	21.72	22.12	1,740,538	-0.48(-2.11%)

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.