Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	12.91	13.00	11.55	11.68	1,469,035	-1.32(-10.15%)
Feb 28, 2008	13.60	13.76	12.98	13.00	533,732	-0.67(-4.90%)
Feb 27, 2008	14.10	14.11	13.57	13.67	397,044	-0.20(-1.44%)
Feb 26, 2008	13.84	14.29	13.43	13.87	551,744	+0.30(+2.21%)
Feb 25, 2008	13.73	13.96	13.25	13.57	539,226	+0.61(+4.71%)
Feb 22, 2008	13.15	13.36	12.32	12.96	544,429	-0.12(-0.92%)
Feb 21, 2008	13.52	13.55	13.01	13.08	232,878	-0.38(-2.82%)
Feb 20, 2008	12.76	13.70	12.67	13.46	462,348	+0.70(+5.49%)
Feb 19, 2008	13.11	13.16	12.57	12.76	572,072	-0.44(-3.33%)
Feb 18, 2008	13.33	13.38	13.04	13.20	493,537	+0.00(+0.00%)
Feb 15, 2008	13.33	13.38	13.04	13.20	493,537	-0.24(-1.79%)
Feb 14, 2008	13.50	13.65	13.21	13.44	431,394	+0.00(+0.00%)
Feb 13, 2008	13.27	13.50	12.89	13.44	551,684	+0.49(+3.78%)
Feb 12, 2008	12.80	13.25	12.80	12.95	697,285	+0.17(+1.33%)
Feb 11, 2008	12.22	12.91	12.10	12.78	662,404	+0.78(+6.50%)
Feb 08, 2008	12.34	12.64	11.94	12.00	520,383	-0.30(-2.44%)
Feb 07, 2008	12.90	12.99	12.06	12.30	1,070,420	-0.45(-3.53%)
Feb 06, 2008	12.90	13.27	12.55	12.75	540,703	-0.03(-0.23%)
Feb 05, 2008	13.68	13.68	12.65	12.78	816,708	-0.76(-5.61%)
Feb 04, 2008	14.89	14.89	13.33	13.54	1,599,475	-1.15(-7.81%)
Feb 01, 2008	13.47	14.70	12.88	14.69	3,434,842	+4.50(+44.13%)
Jan 31, 2008	9.860	10.31	9.560	10.19	754,700	+0.17(+1.70%)
Jan 30, 2008	10.46	10.48	9.950	10.02	531,892	-0.34(-3.28%)
Jan 29, 2008	10.61	10.61	9.960	10.36	867,382	-0.08(-0.77%)
Jan 28, 2008	10.00	10.63	9.660	10.44	614,064	+0.48(+4.82%)
Jan 25, 2008	10.50	10.71	9.860	9.960	1,043,802	-0.31(-3.02%)
Jan 24, 2008	10.10	10.46	9.880	10.27	901,325	+0.27(+2.70%)
Jan 23, 2008	9.170	10.03	8.280	10.00	1,363,848	+0.92(+10.13%)
Jan 22, 2008	9.060	9.200	8.540	9.080	503,171	-0.16(-1.73%)
Jan 21, 2008	8.900	9.290	8.900	9.240	1,080,336	+0.00(+0.00%)
Jan 18, 2008	8.900	9.290	8.900	9.240	1,080,336	+0.43(+4.88%)
Jan 17, 2008	9.330	9.760	8.400	8.810	1,199,204	-0.52(-5.57%)
Jan 16, 2008	9.500	9.850	9.310	9.330	761,388	-0.37(-3.81%)
Jan 15, 2008	10.62	10.74	9.220	9.700	1,141,049	-1.08(-10.02%)
Jan 14, 2008	11.19	11.29	10.75	10.78	693,406	-0.23(-2.09%)
Jan 11, 2008	11.29	11.35	10.62	11.01	791,736	-0.33(-2.91%)
Jan 10, 2008	11.05	11.68	11.05	11.34	1,010,115	+0.16(+1.43%)
Jan 09, 2008	11.49	11.70	11.13	11.18	1,212,982	-0.33(-2.87%)
Jan 08, 2008	11.19	12.06	10.80	11.51	1,019,152	+0.31(+2.77%)
Jan 07, 2008	11.02	11.43	10.29	11.20	1,698,062	+0.04(+0.36%)
Jan 04, 2008	12.45	12.69	11.05	11.16	2,881,293	-1.52(-11.99%)
Jan 03, 2008	14.29	14.29	12.37	12.68	1,822,343	-1.45(-10.26%)
Jan 02, 2008	15.00	15.27	14.03	14.13	1,519,782	-0.71(-4.78%)
Jan 01, 2008	14.01	15.02	13.94	14.84	804,071	+0.00(+0.00%)
Dec 31, 2007	14.01	15.02	13.94	14.84	804,071	+0.79(+5.62%)
Dec 28, 2007	14.44	14.50	13.82	14.05	777,089	-0.06(-0.43%)
Dec 27, 2007	14.49	14.55	14.02	14.11	525,315	-0.64(-4.34%)
Dec 26, 2007	14.58	14.85	14.01	14.75	926,679	+0.18(+1.24%)
Dec 24, 2007	14.69	14.89	14.37	14.57	492,525	-0.41(-2.74%)
Dec 21, 2007	15.50	15.50	14.65	14.98	1,281,958	-0.62(-3.97%)
Dec 20, 2007	16.25	16.28	15.20	15.60	1,007,867	-0.77(-4.70%)
Dec 19, 2007	16.62	17.00	16.28	16.37	615,422	-0.42(-2.50%)
Dec 18, 2007	17.00	17.08	16.60	16.79	620,147	+0.04(+0.24%)
Dec 17, 2007	16.93	17.12	16.27	16.75	915,411	-0.20(-1.18%)
Dec 14, 2007	17.15	17.40	16.81	16.95	677,185	-0.54(-3.09%)
Dec 13, 2007	17.45	17.99	17.23	17.49	1,519,068	-0.76(-4.16%)
Dec 12, 2007	19.26	19.30	17.41	18.25	1,485,804	-0.70(-3.69%)
Dec 11, 2007	18.81	19.63	18.53	18.95	1,129,626	+0.11(+0.58%)
Dec 10, 2007	19.30	19.48	18.62	18.84	940,939	-0.49(-2.53%)
Dec 07, 2007	19.50	19.64	18.98	19.33	839,481	-0.07(-0.36%)
Dec 06, 2007	19.56	19.95	19.32	19.40	745,530	-0.40(-2.02%)
Dec 05, 2007	19.49	20.04	19.23	19.80	1,704,524	+0.08(+0.41%)
Dec 04, 2007	19.91	20.28	19.00	19.72	4,658,002	-2.64(-11.81%)

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.