Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.34	19.42	18.40	18.45	19,830,694	-0.63(-3.28%)
Feb 28, 2008	18.82	19.33	18.80	19.08	10,666,563	+0.20(+1.07%)
Feb 27, 2008	18.40	19.62	18.40	18.88	24,096,636	-0.53(-2.71%)
Feb 26, 2008	19.71	19.91	19.24	19.40	15,295,607	-0.40(-2.01%)
Feb 25, 2008	19.31	19.81	18.85	19.80	21,715,438	+0.78(+4.08%)
Feb 22, 2008	18.44	19.07	18.11	19.03	15,178,377	+0.44(+2.36%)
Feb 21, 2008	19.37	19.40	18.46	18.59	19,832,824	-0.61(-3.18%)
Feb 20, 2008	19.00	19.40	18.83	19.20	17,237,754	+0.05(+0.25%)
Feb 19, 2008	18.30	19.46	18.30	19.15	26,868,126	+1.29(+7.20%)
Feb 18, 2008	17.30	17.89	17.16	17.86	0	+0.00(+0.00%)
Feb 15, 2008	17.30	17.89	17.16	17.86	14,558,052	+0.39(+2.22%)
Feb 14, 2008	17.71	18.00	17.26	17.47	14,042,255	-0.06(-0.36%)
Feb 13, 2008	17.63	17.67	16.83	17.54	19,134,836	+0.45(+2.62%)
Feb 12, 2008	17.16	18.13	16.90	17.09	27,055,062	+0.24(+1.40%)
Feb 11, 2008	16.69	16.93	15.96	16.85	21,268,964	+0.49(+3.00%)
Feb 08, 2008	16.93	16.93	15.87	16.36	31,015,078	+0.25(+1.54%)
Feb 07, 2008	15.76	16.45	15.34	16.12	22,699,408	-0.16(-0.97%)
Feb 06, 2008	15.95	16.73	15.87	16.27	20,850,876	+0.59(+3.79%)
Feb 05, 2008	16.64	16.99	15.49	15.68	19,611,516	-1.12(-6.66%)
Feb 04, 2008	16.70	16.89	16.38	16.80	16,042,973	+0.39(+2.39%)
Feb 01, 2008	16.22	16.84	16.16	16.41	16,044,998	+0.24(+1.50%)
Jan 31, 2008	14.97	16.37	14.67	16.16	16,568,395	+0.83(+5.41%)
Jan 30, 2008	15.92	16.37	15.24	15.33	20,163,128	-0.65(-4.06%)
Jan 29, 2008	16.34	16.68	15.85	15.98	17,048,106	-0.08(-0.50%)
Jan 28, 2008	15.71	16.25	15.15	16.06	17,358,734	+0.32(+2.05%)
Jan 25, 2008	15.80	16.10	15.35	15.74	20,807,288	+0.61(+4.06%)
Jan 24, 2008	14.75	15.41	14.30	15.13	21,836,446	+1.10(+7.82%)
Jan 23, 2008	13.75	14.05	11.90	14.03	43,318,868	-0.04(-0.29%)
Jan 22, 2008	12.71	14.36	12.43	14.07	23,318,504	-0.04(-0.27%)
Jan 21, 2008	13.93	14.33	13.42	14.11	0	+0.00(+0.00%)
Jan 18, 2008	13.93	14.33	13.42	14.11	27,697,952	+0.47(+3.41%)
Jan 17, 2008	15.34	15.70	13.50	13.64	41,024,732	-2.13(-13.50%)
Jan 16, 2008	16.87	17.37	15.20	15.77	30,388,648	-1.61(-9.28%)
Jan 15, 2008	17.84	18.06	16.78	17.38	22,760,548	-0.73(-4.05%)
Jan 14, 2008	17.31	18.29	17.03	18.12	24,098,516	+1.10(+6.44%)
Jan 11, 2008	16.62	17.73	16.41	17.02	17,773,502	+0.29(+1.73%)
Jan 10, 2008	16.85	17.00	16.11	16.73	18,984,250	-0.28(-1.64%)
Jan 09, 2008	16.93	17.23	15.67	17.01	22,141,578	+0.56(+3.43%)
Jan 08, 2008	16.69	17.29	16.07	16.45	20,986,404	-0.15(-0.92%)
Jan 07, 2008	16.86	17.50	15.50	16.60	17,913,422	-0.22(-1.31%)
Jan 04, 2008	17.23	17.37	16.52	16.82	13,627,673	-0.69(-3.95%)
Jan 03, 2008	17.05	18.06	16.93	17.51	14,170,321	+0.79(+4.73%)
Jan 02, 2008	16.85	16.92	16.33	16.72	8,940,375	+0.08(+0.50%)
Jan 01, 2008	16.94	17.07	16.36	16.64	6,754,262	+0.00(+0.00%)
Dec 31, 2007	16.94	17.07	16.36	16.64	6,754,262	-0.29(-1.72%)
Dec 28, 2007	17.44	17.44	16.88	16.93	8,380,050	-0.28(-1.65%)
Dec 27, 2007	17.54	17.97	16.88	17.21	11,044,768	-0.41(-2.31%)
Dec 26, 2007	17.49	17.75	17.10	17.62	9,931,846	+0.34(+1.98%)
Dec 24, 2007	16.73	17.37	16.73	17.28	4,848,977	+0.50(+2.99%)
Dec 21, 2007	16.63	16.98	16.24	16.78	14,893,892	+0.49(+2.99%)
Dec 20, 2007	15.07	16.29	14.88	16.29	20,416,746	+1.51(+10.24%)
Dec 19, 2007	14.49	14.81	14.12	14.78	10,269,822	+0.23(+1.58%)
Dec 18, 2007	14.76	14.97	13.58	14.55	15,229,745	-0.05(-0.32%)
Dec 17, 2007	14.56	15.32	14.40	14.59	14,047,581	-0.07(-0.46%)
Dec 14, 2007	14.66	15.50	14.35	14.66	17,592,540	-0.21(-1.42%)
Dec 13, 2007	13.79	14.90	13.60	14.87	17,409,592	+0.90(+6.45%)
Dec 12, 2007	14.04	14.42	13.73	13.97	12,153,786	+0.25(+1.83%)
Dec 11, 2007	14.54	14.65	13.66	13.72	12,180,228	-0.75(-5.21%)
Dec 10, 2007	14.44	14.57	14.04	14.48	12,528,611	+0.16(+1.10%)
Dec 07, 2007	14.77	14.86	14.24	14.32	13,115,614	-0.39(-2.64%)
Dec 06, 2007	14.64	15.07	14.48	14.71	15,943,175	+0.25(+1.76%)
Dec 05, 2007	14.25	14.58	14.24	14.45	10,512,406	+0.41(+2.88%)
Dec 04, 2007	14.29	14.67	13.99	14.05	12,399,671	-0.34(-2.34%)

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.