Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	13.91	14.02	13.04	13.09	2,657,186	-1.02(-7.21%)
Feb 28, 2008	14.57	14.59	13.97	14.11	2,454,936	-0.65(-4.43%)
Feb 27, 2008	14.99	15.36	14.18	14.76	2,388,091	+0.24(+1.64%)
Feb 26, 2008	14.04	14.84	13.83	14.52	4,225,100	+0.40(+2.82%)
Feb 25, 2008	13.25	14.74	12.75	14.13	3,901,991	+1.04(+7.97%)
Feb 22, 2008	11.75	13.26	11.38	13.08	2,030,863	+1.17(+9.79%)
Feb 21, 2008	11.70	12.59	11.70	11.92	1,705,459	-0.04(-0.37%)
Feb 20, 2008	11.87	12.26	11.54	11.96	1,590,058	+0.10(+0.82%)
Feb 19, 2008	12.12	12.46	11.63	11.86	1,576,935	-0.05(-0.44%)
Feb 18, 2008	11.59	11.93	11.10	11.92	0	+0.00(+0.00%)
Feb 15, 2008	11.59	11.93	11.10	11.92	3,104,847	+0.31(+2.67%)
Feb 14, 2008	11.38	11.83	11.05	11.61	5,302,346	+0.46(+4.12%)
Feb 13, 2008	11.45	11.59	10.43	11.15	7,601,659	-1.39(-11.07%)
Feb 12, 2008	12.54	13.30	12.15	12.53	2,671,904	+0.15(+1.21%)
Feb 11, 2008	13.14	13.51	12.24	12.38	2,654,192	-1.09(-8.07%)
Feb 08, 2008	14.20	14.20	13.00	13.47	1,635,705	-0.57(-4.03%)
Feb 07, 2008	13.29	14.28	13.29	14.04	1,524,827	+0.46(+3.39%)
Feb 06, 2008	14.06	14.14	13.02	13.58	2,359,904	-0.45(-3.21%)
Feb 05, 2008	15.25	15.25	13.87	14.03	1,974,925	-1.57(-10.08%)
Feb 04, 2008	16.22	16.22	15.27	15.60	1,377,305	-0.39(-2.43%)
Feb 01, 2008	16.32	17.06	14.80	15.99	3,497,836	-0.28(-1.74%)
Jan 31, 2008	14.56	16.70	14.56	16.27	3,107,688	+1.11(+7.35%)
Jan 30, 2008	15.96	16.21	15.03	15.16	2,628,397	-0.67(-4.24%)
Jan 29, 2008	14.90	16.45	14.90	15.83	2,141,410	+0.69(+4.55%)
Jan 28, 2008	15.69	15.69	14.59	15.14	1,161,775	-0.33(-2.11%)
Jan 25, 2008	15.24	15.73	14.47	15.47	2,164,665	+0.67(+4.54%)
Jan 24, 2008	14.22	15.22	13.82	14.80	5,261,532	+0.57(+3.97%)
Jan 23, 2008	11.66	14.94	9.193	14.23	13,207,770	+0.04(+0.31%)
Jan 22, 2008	11.53	14.36	11.14	14.19	3,370,738	+1.71(+13.75%)
Jan 21, 2008	11.94	12.59	10.99	12.47	0	+0.00(+0.00%)
Jan 18, 2008	11.94	12.59	10.99	12.47	4,286,320	+0.55(+4.60%)
Jan 17, 2008	13.54	13.54	10.28	11.92	7,316,131	-2.02(-14.46%)
Jan 16, 2008	14.73	15.23	13.79	13.94	3,685,246	-1.08(-7.18%)
Jan 15, 2008	15.65	15.65	14.86	15.02	1,990,944	-0.80(-5.08%)
Jan 14, 2008	16.01	16.01	14.88	15.82	2,318,532	+0.04(+0.28%)
Jan 11, 2008	15.72	17.42	13.97	15.78	5,652,724	+0.02(+0.11%)
Jan 10, 2008	13.77	16.27	13.49	15.76	4,567,429	+1.66(+11.79%)
Jan 09, 2008	14.79	15.03	12.38	14.10	6,630,359	-0.49(-3.39%)
Jan 08, 2008	17.36	17.36	13.89	14.59	9,837,344	-2.64(-15.33%)
Jan 07, 2008	17.41	18.06	16.97	17.24	2,567,163	-0.11(-0.61%)
Jan 04, 2008	18.20	18.20	16.98	17.34	2,595,185	-1.03(-5.63%)
Jan 03, 2008	19.45	19.50	17.96	18.38	3,065,984	-0.90(-4.68%)
Jan 02, 2008	19.54	20.08	19.10	19.28	1,812,589	-0.55(-2.76%)
Jan 01, 2008	19.36	20.42	18.64	19.83	0	+0.00(+0.00%)
Dec 31, 2007	19.36	20.42	18.64	19.83	1,789,619	+0.51(+2.65%)
Dec 28, 2007	20.43	20.43	19.27	19.31	1,754,976	-0.90(-4.46%)
Dec 27, 2007	21.43	21.67	20.15	20.22	1,760,009	-1.05(-4.95%)
Dec 26, 2007	21.43	21.43	20.70	21.27	1,323,466	+0.36(+1.73%)
Dec 24, 2007	20.81	21.14	20.55	20.91	860,068	+0.16(+0.77%)
Dec 21, 2007	21.34	21.39	19.83	20.75	2,856,535	+0.23(+1.12%)
Dec 20, 2007	21.29	21.66	19.24	20.52	3,084,207	-1.11(-5.15%)
Dec 19, 2007	20.91	23.30	20.84	21.63	2,725,605	+0.69(+3.29%)
Dec 18, 2007	20.47	21.14	19.99	20.94	1,882,236	+0.91(+4.55%)
Dec 17, 2007	20.54	20.91	19.78	20.03	1,742,409	-0.35(-1.73%)
Dec 14, 2007	20.70	21.63	20.05	20.38	1,925,271	-0.23(-1.11%)
Dec 13, 2007	21.87	22.24	19.63	20.61	4,697,448	-1.59(-7.17%)
Dec 12, 2007	23.71	24.11	19.97	22.20	5,735,714	-1.02(-4.38%)
Dec 11, 2007	27.28	27.28	22.63	23.22	4,677,293	-3.29(-12.40%)
Dec 10, 2007	23.84	28.94	23.65	26.51	7,809,933	+2.69(+11.28%)
Dec 07, 2007	23.33	24.31	23.24	23.82	4,075,184	+0.34(+1.43%)
Dec 06, 2007	21.48	23.97	21.10	23.49	4,778,633	+2.42(+11.50%)
Dec 05, 2007	21.52	21.66	19.93	21.06	3,740,954	+0.25(+1.19%)
Dec 04, 2007	20.91	21.16	20.33	20.82	2,133,552	-0.26(-1.22%)

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.