Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	21.11	21.32	20.94	21.08	3,765,000	-0.34(-1.59%)
Feb 28, 2008	21.71	21.78	21.24	21.42	2,914,319	-0.40(-1.84%)
Feb 27, 2008	21.76	22.07	21.66	21.82	3,244,931	-0.13(-0.58%)
Feb 26, 2008	21.88	22.08	21.71	21.94	2,651,977	-0.07(-0.32%)
Feb 25, 2008	21.76	22.02	21.49	22.02	2,454,017	+0.36(+1.64%)
Feb 22, 2008	21.69	21.78	21.19	21.66	3,387,967	+0.02(+0.09%)
Feb 21, 2008	22.03	22.22	21.59	21.64	2,651,056	-0.35(-1.57%)
Feb 20, 2008	21.55	22.07	21.45	21.98	2,570,612	+0.38(+1.76%)
Feb 19, 2008	21.60	21.75	21.39	21.60	2,922,000	+0.26(+1.21%)
Feb 18, 2008	21.43	21.44	21.15	21.35	0	+0.00(+0.00%)
Feb 15, 2008	21.43	21.44	21.15	21.35	1,768,852	-0.13(-0.62%)
Feb 14, 2008	22.06	22.07	21.44	21.48	1,707,428	-0.58(-2.65%)
Feb 13, 2008	21.47	22.10	21.47	22.06	3,145,338	+0.71(+3.33%)
Feb 12, 2008	21.15	21.61	21.11	21.35	2,671,641	+0.28(+1.35%)
Feb 11, 2008	20.65	21.13	20.55	21.07	2,479,840	+0.27(+1.32%)
Feb 08, 2008	20.78	21.03	20.56	20.79	2,509,218	-0.23(-1.11%)
Feb 07, 2008	20.81	21.18	20.71	21.03	2,459,361	+0.16(+0.78%)
Feb 06, 2008	21.14	21.43	20.75	20.86	3,064,689	-0.20(-0.96%)
Feb 05, 2008	21.06	21.38	21.05	21.07	3,175,542	-0.46(-2.12%)
Feb 04, 2008	21.50	21.72	21.42	21.52	2,351,259	-0.08(-0.38%)
Feb 01, 2008	20.67	21.68	20.40	21.60	5,220,766	+1.15(+5.61%)
Jan 31, 2008	20.56	21.20	20.43	20.46	5,492,558	-0.39(-1.88%)
Jan 30, 2008	20.02	21.43	19.90	20.85	8,674,263	+1.35(+6.93%)
Jan 29, 2008	19.13	19.56	18.84	19.50	3,954,430	+0.54(+2.84%)
Jan 28, 2008	19.14	19.25	18.73	18.96	4,758,788	-0.16(-0.85%)
Jan 25, 2008	18.60	19.28	18.60	19.12	4,590,060	+0.61(+3.32%)
Jan 24, 2008	18.72	18.72	18.34	18.51	4,058,855	-0.09(-0.46%)
Jan 23, 2008	17.72	18.60	17.41	18.59	5,594,067	+0.37(+2.03%)
Jan 22, 2008	17.35	18.39	17.03	18.22	4,900,533	+0.17(+0.96%)
Jan 21, 2008	19.22	19.34	17.93	18.05	0	+0.00(+0.00%)
Jan 18, 2008	19.22	19.34	17.93	18.05	4,689,393	-0.13(-0.70%)
Jan 17, 2008	18.59	18.85	18.16	18.18	4,750,906	-0.40(-2.13%)
Jan 16, 2008	18.61	18.96	18.54	18.57	3,245,299	-0.09(-0.49%)
Jan 15, 2008	19.03	19.08	18.56	18.66	3,023,431	-0.55(-2.88%)
Jan 14, 2008	19.27	19.42	19.04	19.22	4,182,847	+0.05(+0.24%)
Jan 11, 2008	19.76	19.97	19.09	19.17	3,150,959	-0.87(-4.36%)
Jan 10, 2008	19.15	20.11	19.07	20.05	5,765,911	+0.59(+3.03%)
Jan 09, 2008	19.45	19.60	19.04	19.46	5,879,916	-0.14(-0.70%)
Jan 08, 2008	20.97	21.02	19.52	19.59	5,235,165	-1.33(-6.34%)
Jan 07, 2008	21.81	21.83	20.74	20.92	5,555,693	-0.67(-3.10%)
Jan 04, 2008	22.32	22.41	21.59	21.59	3,000,053	-0.90(-4.00%)
Jan 03, 2008	22.62	22.78	22.44	22.49	2,024,287	-0.07(-0.29%)
Jan 02, 2008	23.27	23.43	22.55	22.55	1,985,900	-0.85(-3.62%)
Jan 01, 2008	23.49	23.61	23.40	23.40	0	+0.00(+0.00%)
Dec 31, 2007	23.49	23.61	23.40	23.40	1,321,332	-0.21(-0.88%)
Dec 28, 2007	23.53	23.70	23.32	23.61	1,639,637	+0.38(+1.62%)
Dec 27, 2007	23.46	23.60	23.23	23.23	1,082,259	-0.41(-1.74%)
Dec 26, 2007	24.00	24.00	23.51	23.65	1,075,777	-0.34(-1.42%)
Dec 24, 2007	23.62	24.04	23.57	23.99	676,223	+0.34(+1.44%)
Dec 21, 2007	23.44	23.66	23.34	23.65	2,482,515	+0.42(+1.81%)
Dec 20, 2007	23.17	23.35	22.91	23.22	1,344,207	+0.13(+0.57%)
Dec 19, 2007	23.21	23.24	22.78	23.09	1,812,215	+0.02(+0.07%)
Dec 18, 2007	22.75	23.11	22.67	23.08	2,458,870	+0.45(+1.97%)
Dec 17, 2007	22.99	23.15	22.63	22.63	1,958,831	-0.52(-2.24%)
Dec 14, 2007	23.33	23.53	23.15	23.15	2,547,395	-0.29(-1.26%)
Dec 13, 2007	23.12	23.50	22.92	23.44	2,228,529	+0.16(+0.70%)
Dec 12, 2007	23.79	23.85	23.01	23.28	1,862,417	+0.04(+0.17%)
Dec 11, 2007	24.15	24.26	23.22	23.24	2,147,186	-0.88(-3.64%)
Dec 10, 2007	23.75	24.17	23.64	24.12	1,350,115	+0.40(+1.67%)
Dec 07, 2007	23.85	24.00	23.62	23.72	1,462,294	-0.14(-0.60%)
Dec 06, 2007	23.32	23.90	23.21	23.86	1,670,411	+0.54(+2.31%)
Dec 05, 2007	23.24	23.43	23.14	23.33	1,858,328	+0.25(+1.10%)
Dec 04, 2007	23.05	23.29	23.01	23.07	1,636,288	-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.