Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.48	16.52	16.12	16.22	911,018	-0.46(-2.78%)
Feb 28, 2008	17.00	17.12	16.52	16.69	912,706	-0.54(-3.16%)
Feb 27, 2008	17.09	17.42	16.97	17.23	1,013,243	-0.04(-0.24%)
Feb 26, 2008	17.04	17.39	16.87	17.27	1,072,047	+0.24(+1.40%)
Feb 25, 2008	16.50	17.06	16.31	17.04	1,128,006	+0.65(+3.98%)
Feb 22, 2008	16.43	16.51	16.09	16.38	1,113,714	-0.03(-0.20%)
Feb 21, 2008	16.67	17.01	16.32	16.42	896,901	-0.19(-1.13%)
Feb 20, 2008	16.13	16.79	15.89	16.60	1,162,563	+0.44(+2.70%)
Feb 19, 2008	16.90	16.90	16.07	16.17	736,145	+0.23(+1.44%)
Feb 18, 2008	15.98	16.12	15.67	15.94	0	+0.00(+0.00%)
Feb 15, 2008	15.98	16.12	15.67	15.94	632,272	-0.14(-0.88%)
Feb 14, 2008	16.46	16.47	16.00	16.08	906,923	-0.33(-2.00%)
Feb 13, 2008	15.93	16.52	15.93	16.41	797,567	+0.61(+3.86%)
Feb 12, 2008	15.70	16.01	15.60	15.80	815,869	+0.15(+0.93%)
Feb 11, 2008	15.60	15.72	15.23	15.65	1,130,455	+0.00(+0.03%)
Feb 08, 2008	15.70	15.93	15.56	15.65	895,493	-0.07(-0.45%)
Feb 07, 2008	15.48	15.87	15.46	15.72	1,091,103	+0.17(+1.09%)
Feb 06, 2008	15.54	16.23	15.40	15.55	1,046,545	-0.05(-0.33%)
Feb 05, 2008	15.87	16.08	15.52	15.60	767,291	-0.45(-2.78%)
Feb 04, 2008	16.24	16.24	15.85	16.05	598,560	-0.23(-1.41%)
Feb 01, 2008	16.12	16.44	15.90	16.28	1,020,709	+0.15(+0.96%)
Jan 31, 2008	15.24	16.30	15.21	16.12	1,150,937	+0.70(+4.53%)
Jan 30, 2008	15.82	15.90	15.24	15.42	1,297,740	-0.45(-2.86%)
Jan 29, 2008	15.85	16.06	15.71	15.88	871,389	+0.09(+0.56%)
Jan 28, 2008	15.31	15.79	15.00	15.79	864,362	+0.45(+2.93%)
Jan 25, 2008	15.09	15.69	15.06	15.34	1,171,949	+0.26(+1.74%)
Jan 24, 2008	15.30	15.57	15.04	15.08	1,052,066	-0.20(-1.29%)
Jan 23, 2008	14.22	15.33	14.22	15.27	1,951,408	+0.67(+4.59%)
Jan 22, 2008	13.85	14.97	13.85	14.60	1,419,735	+0.14(+0.97%)
Jan 21, 2008	14.23	14.65	14.02	14.46	0	+0.00(+0.00%)
Jan 18, 2008	14.23	14.65	14.02	14.46	1,833,010	+0.26(+1.81%)
Jan 17, 2008	14.65	14.92	14.05	14.20	1,335,134	-0.39(-2.67%)
Jan 16, 2008	14.36	14.95	14.31	14.59	1,019,184	+0.24(+1.70%)
Jan 15, 2008	14.50	14.59	14.21	14.35	1,005,777	-0.34(-2.33%)
Jan 14, 2008	14.56	14.86	14.49	14.69	1,111,581	+0.22(+1.56%)
Jan 11, 2008	14.18	14.65	14.14	14.47	1,566,580	+0.27(+1.88%)
Jan 10, 2008	13.76	14.43	13.46	14.20	2,304,008	+0.14(+0.97%)
Jan 09, 2008	14.10	14.23	13.81	14.06	1,147,844	-0.02(-0.13%)
Jan 08, 2008	14.88	15.09	14.06	14.08	1,009,371	-0.83(-5.56%)
Jan 07, 2008	14.87	15.23	14.59	14.91	810,807	+0.14(+0.95%)
Jan 04, 2008	15.23	15.34	14.64	14.77	1,008,550	-0.57(-3.73%)
Jan 03, 2008	15.81	15.94	15.24	15.34	751,933	-0.40(-2.56%)
Jan 02, 2008	16.10	16.10	15.70	15.75	945,198	-0.40(-2.47%)
Jan 01, 2008	16.29	16.40	15.91	16.15	0	+0.00(+0.00%)
Dec 31, 2007	16.29	16.40	15.91	16.15	629,277	-0.19(-1.18%)
Dec 28, 2007	16.24	16.46	16.15	16.34	547,247	+0.12(+0.72%)
Dec 27, 2007	16.66	16.75	16.19	16.22	479,496	-0.40(-2.40%)
Dec 26, 2007	16.81	16.82	16.40	16.62	665,540	-0.37(-2.15%)
Dec 24, 2007	16.78	17.00	16.74	16.98	207,554	+0.31(+1.86%)
Dec 21, 2007	16.45	16.81	16.45	16.67	1,925,968	+0.45(+2.77%)
Dec 20, 2007	16.07	16.22	15.78	16.22	664,164	+0.25(+1.56%)
Dec 19, 2007	15.96	16.22	15.81	15.98	454,679	-0.05(-0.29%)
Dec 18, 2007	16.01	16.12	15.62	16.02	936,866	+0.19(+1.21%)
Dec 17, 2007	16.22	16.22	15.83	15.83	551,161	-0.43(-2.65%)
Dec 14, 2007	16.22	16.47	16.22	16.26	708,203	-0.25(-1.50%)
Dec 13, 2007	16.17	16.54	16.09	16.51	852,510	+0.33(+2.06%)
Dec 12, 2007	16.33	16.50	15.81	16.18	1,045,931	+0.18(+1.14%)
Dec 11, 2007	16.80	16.95	15.97	16.00	1,263,704	-0.68(-4.05%)
Dec 10, 2007	16.72	16.72	16.43	16.67	826,286	+0.03(+0.17%)
Dec 07, 2007	16.63	16.78	16.46	16.64	594,982	+0.01(+0.08%)
Dec 06, 2007	16.05	16.75	15.97	16.63	1,409,368	+0.62(+3.87%)
Dec 05, 2007	15.87	16.07	15.78	16.01	1,174,722	+0.40(+2.55%)
Dec 04, 2007	15.45	15.69	15.34	15.61	746,493	+0.06(+0.39%)

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.