Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	24.44	25.65	23.91	24.95	3,248,606	+1.11(+4.64%)
Feb 28, 2008	23.77	24.05	23.59	23.84	1,281,788	-0.08(-0.33%)
Feb 27, 2008	23.71	24.10	23.67	23.92	935,055	+0.01(+0.04%)
Feb 26, 2008	23.70	24.06	23.70	23.91	1,037,616	+0.17(+0.73%)
Feb 25, 2008	23.50	23.89	23.37	23.74	932,449	+0.27(+1.15%)
Feb 22, 2008	22.98	23.54	22.63	23.47	2,158,315	+0.48(+2.07%)
Feb 21, 2008	23.58	23.73	22.88	22.99	909,575	-0.50(-2.11%)
Feb 20, 2008	23.16	23.62	23.12	23.49	434,836	+0.26(+1.13%)
Feb 19, 2008	23.54	23.59	23.21	23.23	812,794	-0.12(-0.50%)
Feb 18, 2008	22.97	23.42	22.94	23.34	0	+0.00(+0.00%)
Feb 15, 2008	22.97	23.42	22.94	23.34	907,006	+0.29(+1.26%)
Feb 14, 2008	22.74	23.13	22.73	23.05	1,120,625	+0.35(+1.54%)
Feb 13, 2008	22.98	23.07	22.40	22.70	1,732,004	-0.12(-0.51%)
Feb 12, 2008	22.67	22.86	22.55	22.82	781,532	+0.22(+0.97%)
Feb 11, 2008	22.60	22.82	22.39	22.60	642,505	-0.03(-0.12%)
Feb 08, 2008	22.83	23.07	22.28	22.63	1,184,717	-0.29(-1.26%)
Feb 07, 2008	22.97	23.24	22.73	22.92	972,398	-0.14(-0.61%)
Feb 06, 2008	23.55	23.76	23.05	23.06	1,077,444	-0.46(-1.97%)
Feb 05, 2008	22.98	23.80	22.91	23.52	1,524,172	+0.17(+0.72%)
Feb 04, 2008	23.08	23.40	22.82	23.35	1,060,355	+0.36(+1.54%)
Feb 01, 2008	22.20	23.05	21.98	23.00	1,265,868	+0.99(+4.48%)
Jan 31, 2008	21.88	22.24	21.88	22.01	1,366,076	-0.14(-0.65%)
Jan 30, 2008	22.46	22.69	22.11	22.16	1,076,170	-0.45(-1.98%)
Jan 29, 2008	22.24	22.72	22.24	22.60	861,398	+0.42(+1.87%)
Jan 28, 2008	21.85	22.19	21.85	22.19	786,885	+0.33(+1.52%)
Jan 25, 2008	22.02	22.09	21.79	21.86	1,281,955	-0.09(-0.40%)
Jan 24, 2008	21.90	22.03	21.65	21.95	1,105,215	+0.12(+0.56%)
Jan 23, 2008	21.82	21.95	21.58	21.82	1,269,294	-0.35(-1.56%)
Jan 22, 2008	21.73	22.68	21.73	22.17	1,325,607	-0.42(-1.86%)
Jan 21, 2008	22.65	22.68	22.35	22.59	0	+0.00(+0.00%)
Jan 18, 2008	22.65	22.68	22.35	22.59	1,457,612	+0.01(+0.06%)
Jan 17, 2008	22.66	23.10	22.52	22.58	838,060	+0.05(+0.21%)
Jan 16, 2008	22.59	22.69	22.41	22.53	972,751	-0.11(-0.47%)
Jan 15, 2008	22.35	22.76	22.29	22.64	1,338,240	+0.14(+0.60%)
Jan 14, 2008	22.61	22.84	22.42	22.50	1,037,832	+0.01(+0.06%)
Jan 11, 2008	22.82	23.00	22.45	22.49	1,618,586	-0.52(-2.27%)
Jan 10, 2008	23.24	23.74	22.98	23.01	2,121,700	-0.35(-1.50%)
Jan 09, 2008	23.41	23.59	23.29	23.36	1,192,212	-0.08(-0.36%)
Jan 08, 2008	23.70	23.85	23.41	23.45	646,638	-0.28(-1.18%)
Jan 07, 2008	23.40	23.80	23.33	23.73	794,808	+0.39(+1.66%)
Jan 04, 2008	23.21	23.69	23.21	23.34	1,017,063	-0.13(-0.56%)
Jan 03, 2008	23.55	23.75	23.43	23.47	526,624	-0.12(-0.50%)
Jan 02, 2008	23.93	23.99	23.52	23.59	633,576	-0.33(-1.37%)
Jan 01, 2008	24.30	24.42	23.82	23.91	0	+0.00(+0.00%)
Dec 31, 2007	24.30	24.42	23.82	23.91	824,399	-0.46(-1.88%)
Dec 28, 2007	24.20	24.44	24.02	24.37	492,258	+0.20(+0.83%)
Dec 27, 2007	24.22	24.44	24.12	24.17	337,022	-0.14(-0.56%)
Dec 26, 2007	24.77	24.90	24.30	24.30	588,611	-0.45(-1.81%)
Dec 24, 2007	24.35	24.85	24.35	24.75	391,408	+0.46(+1.88%)
Dec 21, 2007	24.29	24.55	24.27	24.30	1,364,791	+0.19(+0.78%)
Dec 20, 2007	24.19	24.34	24.03	24.11	676,614	+0.06(+0.23%)
Dec 19, 2007	23.91	24.53	23.91	24.05	965,965	+0.06(+0.25%)
Dec 18, 2007	24.04	24.22	23.80	23.99	749,843	+0.13(+0.53%)
Dec 17, 2007	24.27	24.37	23.81	23.87	1,014,887	-0.42(-1.75%)
Dec 14, 2007	24.39	24.60	24.27	24.29	531,658	-0.25(-1.03%)
Dec 13, 2007	24.22	24.61	24.18	24.54	780,678	+0.26(+1.06%)
Dec 12, 2007	24.79	24.91	24.17	24.29	1,150,829	-0.11(-0.44%)
Dec 11, 2007	25.22	25.22	24.37	24.39	874,691	-0.73(-2.92%)
Dec 10, 2007	24.70	25.17	24.70	25.13	949,164	+0.44(+1.80%)
Dec 07, 2007	24.65	24.83	24.47	24.68	996,507	+0.14(+0.55%)
Dec 06, 2007	23.74	24.60	23.74	24.55	657,986	+0.73(+3.06%)
Dec 05, 2007	23.74	23.86	23.58	23.82	578,548	+0.30(+1.29%)
Dec 04, 2007	23.56	23.69	23.45	23.52	421,599	-0.20(-0.85%)

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.