Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.12	17.68	17.03	17.12	3,722,687	-0.17(-1.00%)
Feb 28, 2008	17.85	17.85	17.22	17.29	2,847,809	-0.56(-3.14%)
Feb 27, 2008	18.21	18.39	17.79	17.85	3,138,197	-0.59(-3.22%)
Feb 26, 2008	17.86	18.62	17.80	18.44	4,893,848	+0.57(+3.17%)
Feb 25, 2008	17.37	17.88	17.08	17.88	2,791,547	+0.46(+2.61%)
Feb 22, 2008	17.36	17.48	17.00	17.42	2,068,406	+0.17(+0.97%)
Feb 21, 2008	17.59	17.77	17.20	17.26	2,601,910	-0.29(-1.68%)
Feb 20, 2008	16.83	17.63	16.70	17.55	4,079,502	+0.61(+3.61%)
Feb 19, 2008	17.27	17.38	16.81	16.94	2,496,145	-0.02(-0.10%)
Feb 18, 2008	16.75	17.02	16.55	16.96	0	+0.00(+0.00%)
Feb 15, 2008	16.75	17.02	16.55	16.96	3,633,259	+0.11(+0.63%)
Feb 14, 2008	17.25	17.49	16.80	16.85	4,569,888	-0.54(-3.10%)
Feb 13, 2008	16.81	17.62	16.81	17.39	7,439,176	+0.54(+3.20%)
Feb 12, 2008	16.38	17.49	16.24	16.85	9,102,293	+0.74(+4.62%)
Feb 11, 2008	16.06	16.34	15.82	16.11	11,103,308	+1.19(+8.00%)
Feb 08, 2008	14.89	15.24	14.72	14.91	2,986,752	-0.02(-0.11%)
Feb 07, 2008	14.55	15.06	14.55	14.93	3,968,400	+0.27(+1.82%)
Feb 06, 2008	14.99	15.06	14.62	14.66	4,507,820	-0.25(-1.68%)
Feb 05, 2008	15.10	15.42	14.85	14.91	3,610,849	-0.43(-2.79%)
Feb 04, 2008	16.13	16.13	15.29	15.34	3,509,115	-0.67(-4.20%)
Feb 01, 2008	15.87	16.08	15.21	16.01	5,072,396	+0.28(+1.80%)
Jan 31, 2008	14.72	15.98	14.38	15.73	5,718,808	+0.87(+5.87%)
Jan 30, 2008	15.13	15.46	14.80	14.86	5,872,325	-0.22(-1.44%)
Jan 29, 2008	15.38	15.49	14.99	15.07	7,009,641	-0.19(-1.27%)
Jan 28, 2008	14.48	15.30	14.16	15.27	8,363,431	+0.72(+4.92%)
Jan 25, 2008	15.37	15.63	14.37	14.55	7,707,281	-0.69(-4.55%)
Jan 24, 2008	14.41	15.32	14.33	15.25	13,764,746	+0.81(+5.62%)
Jan 23, 2008	12.30	14.56	12.04	14.44	14,285,703	+1.74(+13.69%)
Jan 22, 2008	11.66	12.89	11.66	12.70	8,482,701	+0.38(+3.06%)
Jan 21, 2008	11.79	12.52	11.79	12.32	0	+0.00(+0.00%)
Jan 18, 2008	11.79	12.52	11.79	12.32	7,907,950	+0.63(+5.42%)
Jan 17, 2008	11.67	11.93	11.60	11.69	6,537,479	+0.03(+0.29%)
Jan 16, 2008	11.88	12.05	11.60	11.65	7,799,451	-0.23(-1.96%)
Jan 15, 2008	11.85	12.12	11.78	11.89	5,104,299	-0.22(-1.79%)
Jan 14, 2008	12.38	12.45	11.93	12.10	6,616,438	-0.22(-1.76%)
Jan 11, 2008	12.80	12.98	12.30	12.32	5,352,413	-0.70(-5.37%)
Jan 10, 2008	12.59	13.15	12.58	13.02	6,183,774	+0.32(+2.49%)
Jan 09, 2008	13.16	13.16	12.30	12.70	8,785,001	-0.42(-3.22%)
Jan 08, 2008	13.58	13.67	13.10	13.13	6,202,016	-0.45(-3.31%)
Jan 07, 2008	14.21	14.21	13.39	13.58	7,705,817	-0.63(-4.46%)
Jan 04, 2008	14.35	14.47	14.01	14.21	5,226,637	-0.29(-1.99%)
Jan 03, 2008	14.85	14.91	14.28	14.50	6,814,647	-0.30(-2.03%)
Jan 02, 2008	15.54	15.54	14.72	14.80	5,406,440	-0.59(-3.83%)
Jan 01, 2008	15.47	15.66	15.31	15.39	0	+0.00(+0.00%)
Dec 31, 2007	15.47	15.66	15.31	15.39	5,283,958	+0.05(+0.33%)
Dec 28, 2007	15.19	15.55	15.19	15.34	4,811,393	+0.08(+0.51%)
Dec 27, 2007	15.03	15.45	15.02	15.26	5,535,401	+0.09(+0.62%)
Dec 26, 2007	15.51	15.51	15.02	15.16	3,271,400	-0.17(-1.09%)
Dec 24, 2007	15.27	15.77	15.24	15.33	3,645,741	+0.06(+0.36%)
Dec 21, 2007	15.41	15.59	15.02	15.27	7,106,648	+0.01(+0.07%)
Dec 20, 2007	16.12	16.15	14.94	15.26	12,715,709	-0.62(-3.88%)
Dec 19, 2007	17.61	17.68	15.71	15.88	24,852,718	-4.30(-21.30%)
Dec 18, 2007	20.18	20.40	19.60	20.18	3,674,989	+0.25(+1.25%)
Dec 17, 2007	19.96	20.25	19.67	19.93	3,323,258	+0.06(+0.28%)
Dec 14, 2007	20.42	20.45	19.74	19.87	3,355,947	-0.73(-3.53%)
Dec 13, 2007	20.88	20.93	20.34	20.60	3,001,061	-0.34(-1.62%)
Dec 12, 2007	21.78	21.93	20.71	20.94	3,151,549	-0.42(-1.95%)
Dec 11, 2007	22.00	22.00	21.33	21.35	2,048,115	-0.57(-2.61%)
Dec 10, 2007	21.88	22.04	21.69	21.93	2,416,511	+0.13(+0.59%)
Dec 07, 2007	21.48	21.88	21.37	21.80	2,758,305	+0.49(+2.32%)
Dec 06, 2007	21.55	21.74	21.20	21.30	4,315,958	-0.26(-1.18%)
Dec 05, 2007	22.04	22.10	21.42	21.56	2,393,091	-0.31(-1.40%)
Dec 04, 2007	21.87	22.16	21.83	21.86	1,645,378	-0.09(-0.43%)

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.