Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	24.30	25.51	23.78	24.81	3,266,642	+1.10(+4.64%)
Feb 28, 2008	23.64	23.92	23.46	23.71	1,288,905	-0.08(-0.33%)
Feb 27, 2008	23.58	23.97	23.54	23.79	940,247	+0.01(+0.04%)
Feb 26, 2008	23.57	23.93	23.57	23.78	1,043,377	+0.17(+0.73%)
Feb 25, 2008	23.37	23.76	23.24	23.61	937,626	+0.27(+1.15%)
Feb 22, 2008	22.85	23.41	22.51	23.34	2,170,297	+0.47(+2.07%)
Feb 21, 2008	23.45	23.60	22.75	22.86	914,625	-0.49(-2.11%)
Feb 20, 2008	23.03	23.49	22.99	23.36	437,250	+0.26(+1.13%)
Feb 19, 2008	23.41	23.45	23.08	23.10	817,306	-0.12(-0.50%)
Feb 18, 2008	22.84	23.29	22.81	23.21	0	+0.00(+0.00%)
Feb 15, 2008	22.84	23.29	22.81	23.21	912,041	+0.29(+1.26%)
Feb 14, 2008	22.61	23.00	22.60	22.93	1,126,847	+0.35(+1.54%)
Feb 13, 2008	22.85	22.94	22.28	22.58	1,741,621	-0.12(-0.51%)
Feb 12, 2008	22.54	22.73	22.42	22.69	785,871	+0.22(+0.97%)
Feb 11, 2008	22.48	22.70	22.27	22.47	646,072	-0.03(-0.12%)
Feb 08, 2008	22.70	22.94	22.15	22.50	1,191,295	-0.29(-1.26%)
Feb 07, 2008	22.84	23.12	22.60	22.79	977,796	-0.14(-0.61%)
Feb 06, 2008	23.42	23.63	22.92	22.93	1,083,426	-0.46(-1.97%)
Feb 05, 2008	22.86	23.66	22.78	23.39	1,532,635	+0.17(+0.72%)
Feb 04, 2008	22.95	23.27	22.70	23.22	1,066,242	+0.35(+1.54%)
Feb 01, 2008	22.08	22.93	21.86	22.87	1,272,896	+0.98(+4.48%)
Jan 31, 2008	21.75	22.12	21.75	21.89	1,373,660	-0.14(-0.65%)
Jan 30, 2008	22.34	22.57	21.99	22.03	1,082,145	-0.45(-1.98%)
Jan 29, 2008	22.12	22.60	22.12	22.48	866,181	+0.41(+1.87%)
Jan 28, 2008	21.73	22.07	21.73	22.07	791,254	+0.33(+1.52%)
Jan 25, 2008	21.90	21.97	21.67	21.74	1,289,072	-0.09(-0.40%)
Jan 24, 2008	21.78	21.90	21.53	21.82	1,111,351	+0.12(+0.56%)
Jan 23, 2008	21.70	21.82	21.46	21.70	1,276,341	-0.34(-1.56%)
Jan 22, 2008	21.61	22.56	21.61	22.05	1,332,967	-0.42(-1.86%)
Jan 21, 2008	22.53	22.56	22.23	22.47	0	+0.00(+0.00%)
Jan 18, 2008	22.53	22.56	22.23	22.47	1,465,704	+0.01(+0.06%)
Jan 17, 2008	22.54	22.98	22.39	22.45	842,712	+0.05(+0.21%)
Jan 16, 2008	22.47	22.56	22.28	22.41	978,151	-0.11(-0.47%)
Jan 15, 2008	22.22	22.64	22.16	22.51	1,345,670	+0.13(+0.60%)
Jan 14, 2008	22.48	22.71	22.29	22.38	1,043,594	+0.01(+0.06%)
Jan 11, 2008	22.70	22.87	22.33	22.36	1,627,572	-0.52(-2.27%)
Jan 10, 2008	23.11	23.61	22.86	22.88	2,133,480	-0.35(-1.50%)
Jan 09, 2008	23.28	23.45	23.16	23.23	1,198,831	-0.08(-0.36%)
Jan 08, 2008	23.57	23.72	23.28	23.32	650,228	-0.28(-1.18%)
Jan 07, 2008	23.27	23.66	23.20	23.59	799,220	+0.39(+1.66%)
Jan 04, 2008	23.08	23.56	23.08	23.21	1,022,709	-0.13(-0.56%)
Jan 03, 2008	23.42	23.62	23.30	23.34	529,548	-0.12(-0.49%)
Jan 02, 2008	23.80	23.86	23.39	23.45	637,094	-0.33(-1.37%)
Jan 01, 2008	24.16	24.28	23.69	23.78	0	+0.00(+0.00%)
Dec 31, 2007	24.16	24.28	23.69	23.78	828,976	-0.46(-1.88%)
Dec 28, 2007	24.06	24.31	23.89	24.24	494,991	+0.20(+0.83%)
Dec 27, 2007	24.08	24.30	23.98	24.04	338,893	-0.13(-0.56%)
Dec 26, 2007	24.63	24.76	24.17	24.17	591,879	-0.45(-1.81%)
Dec 24, 2007	24.21	24.71	24.21	24.62	393,581	+0.46(+1.88%)
Dec 21, 2007	24.15	24.41	24.13	24.16	1,372,368	+0.19(+0.77%)
Dec 20, 2007	24.05	24.20	23.90	23.98	680,371	+0.06(+0.23%)
Dec 19, 2007	23.78	24.39	23.78	23.92	971,328	+0.06(+0.25%)
Dec 18, 2007	23.91	24.08	23.67	23.86	754,006	+0.13(+0.53%)
Dec 17, 2007	24.14	24.24	23.68	23.73	1,020,522	-0.42(-1.75%)
Dec 14, 2007	24.25	24.46	24.14	24.16	534,610	-0.25(-1.03%)
Dec 13, 2007	24.09	24.48	24.05	24.41	785,012	+0.26(+1.06%)
Dec 12, 2007	24.65	24.77	24.04	24.15	1,157,218	-0.11(-0.44%)
Dec 11, 2007	25.08	25.08	24.24	24.26	879,547	-0.73(-2.92%)
Dec 10, 2007	24.56	25.03	24.56	24.99	954,433	+0.44(+1.80%)
Dec 07, 2007	24.52	24.69	24.33	24.55	1,002,040	+0.13(+0.55%)
Dec 06, 2007	23.61	24.47	23.61	24.41	661,639	+0.72(+3.06%)
Dec 05, 2007	23.61	23.73	23.45	23.69	581,760	+0.30(+1.29%)
Dec 04, 2007	23.43	23.56	23.32	23.39	423,940	-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.