Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	21.10	21.32	20.94	21.07	3,765,677	-0.34(-1.59%)
Feb 28, 2008	21.70	21.78	21.24	21.41	2,914,843	-0.40(-1.84%)
Feb 27, 2008	21.76	22.06	21.66	21.81	3,245,514	-0.13(-0.58%)
Feb 26, 2008	21.88	22.07	21.70	21.94	2,652,454	-0.07(-0.32%)
Feb 25, 2008	21.76	22.01	21.48	22.01	2,454,458	+0.36(+1.64%)
Feb 22, 2008	21.69	21.77	21.18	21.66	3,388,575	+0.02(+0.09%)
Feb 21, 2008	22.03	22.22	21.59	21.64	2,651,532	-0.35(-1.57%)
Feb 20, 2008	21.55	22.07	21.45	21.98	2,571,074	+0.38(+1.76%)
Feb 19, 2008	21.60	21.74	21.39	21.60	2,922,525	+0.26(+1.21%)
Feb 18, 2008	21.43	21.44	21.14	21.34	0	+0.00(+0.00%)
Feb 15, 2008	21.43	21.44	21.14	21.34	1,769,170	-0.13(-0.61%)
Feb 14, 2008	22.06	22.06	21.43	21.47	1,707,735	-0.58(-2.65%)
Feb 13, 2008	21.47	22.09	21.47	22.06	3,145,903	+0.71(+3.33%)
Feb 12, 2008	21.15	21.61	21.11	21.35	2,672,121	+0.28(+1.35%)
Feb 11, 2008	20.65	21.13	20.54	21.06	2,480,285	+0.27(+1.32%)
Feb 08, 2008	20.77	21.02	20.56	20.79	2,509,668	-0.23(-1.11%)
Feb 07, 2008	20.80	21.17	20.70	21.02	2,459,803	+0.16(+0.78%)
Feb 06, 2008	21.14	21.43	20.75	20.86	3,065,240	-0.20(-0.96%)
Feb 05, 2008	21.05	21.37	21.04	21.06	3,176,113	-0.46(-2.12%)
Feb 04, 2008	21.50	21.71	21.41	21.52	2,351,681	-0.08(-0.38%)
Feb 01, 2008	20.67	21.68	20.39	21.60	5,221,704	+1.15(+5.61%)
Jan 31, 2008	20.55	21.20	20.42	20.45	5,493,544	-0.39(-1.88%)
Jan 30, 2008	20.02	21.42	19.90	20.84	8,675,822	+1.35(+6.93%)
Jan 29, 2008	19.12	19.55	18.83	19.49	3,955,141	+0.54(+2.84%)
Jan 28, 2008	19.14	19.24	18.73	18.96	4,759,643	-0.16(-0.85%)
Jan 25, 2008	18.59	19.28	18.59	19.12	4,590,885	+0.61(+3.32%)
Jan 24, 2008	18.72	18.72	18.34	18.50	4,059,584	-0.09(-0.46%)
Jan 23, 2008	17.72	18.59	17.40	18.59	5,595,072	+0.37(+2.03%)
Jan 22, 2008	17.35	18.39	17.03	18.22	4,901,414	+0.17(+0.96%)
Jan 21, 2008	19.21	19.34	17.92	18.05	0	+0.00(+0.00%)
Jan 18, 2008	19.21	19.34	17.92	18.05	4,690,236	-0.13(-0.70%)
Jan 17, 2008	18.59	18.85	18.15	18.17	4,751,759	-0.40(-2.13%)
Jan 16, 2008	18.61	18.96	18.53	18.57	3,245,882	-0.09(-0.49%)
Jan 15, 2008	19.03	19.08	18.55	18.66	3,023,975	-0.55(-2.88%)
Jan 14, 2008	19.27	19.42	19.04	19.21	4,183,598	+0.05(+0.24%)
Jan 11, 2008	19.76	19.97	19.09	19.17	3,151,525	-0.87(-4.36%)
Jan 10, 2008	19.15	20.11	19.07	20.04	5,766,947	+0.59(+3.03%)
Jan 09, 2008	19.44	19.59	19.04	19.45	5,880,972	-0.14(-0.70%)
Jan 08, 2008	20.97	21.02	19.52	19.59	5,236,106	-1.32(-6.34%)
Jan 07, 2008	21.81	21.83	20.74	20.91	5,556,691	-0.67(-3.10%)
Jan 04, 2008	22.32	22.40	21.59	21.59	3,000,592	-0.90(-4.00%)
Jan 03, 2008	22.62	22.78	22.44	22.48	2,024,650	-0.07(-0.29%)
Jan 02, 2008	23.27	23.43	22.54	22.55	1,986,257	-0.85(-3.62%)
Jan 01, 2008	23.48	23.61	23.39	23.40	0	+0.00(+0.00%)
Dec 31, 2007	23.48	23.61	23.39	23.40	1,321,570	-0.21(-0.88%)
Dec 28, 2007	23.52	23.69	23.32	23.61	1,639,931	+0.38(+1.62%)
Dec 27, 2007	23.45	23.60	23.23	23.23	1,082,453	-0.41(-1.74%)
Dec 26, 2007	24.00	24.00	23.51	23.64	1,075,970	-0.34(-1.42%)
Dec 24, 2007	23.62	24.03	23.56	23.98	676,345	+0.34(+1.44%)
Dec 21, 2007	23.44	23.66	23.34	23.64	2,482,961	+0.42(+1.81%)
Dec 20, 2007	23.16	23.34	22.91	23.22	1,344,448	+0.13(+0.57%)
Dec 19, 2007	23.21	23.24	22.77	23.09	1,812,541	+0.02(+0.07%)
Dec 18, 2007	22.74	23.11	22.66	23.07	2,459,312	+0.45(+1.97%)
Dec 17, 2007	22.99	23.15	22.63	22.63	1,959,183	-0.52(-2.24%)
Dec 14, 2007	23.32	23.52	23.14	23.14	2,547,853	-0.29(-1.26%)
Dec 13, 2007	23.11	23.49	22.92	23.44	2,228,930	+0.16(+0.70%)
Dec 12, 2007	23.78	23.85	23.00	23.28	1,862,751	+0.04(+0.17%)
Dec 11, 2007	24.14	24.26	23.21	23.23	2,147,571	-0.88(-3.64%)
Dec 10, 2007	23.74	24.17	23.64	24.11	1,350,358	+0.40(+1.67%)
Dec 07, 2007	23.85	23.99	23.62	23.72	1,462,557	-0.14(-0.60%)
Dec 06, 2007	23.31	23.90	23.20	23.86	1,670,711	+0.54(+2.31%)
Dec 05, 2007	23.23	23.43	23.13	23.32	1,858,662	+0.25(+1.10%)
Dec 04, 2007	23.05	23.29	23.00	23.07	1,636,582	-0.15(-0.66%)

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.