Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	22.65	22.65	21.24	21.37	2,322,422	-1.43(-6.27%)
Feb 28, 2008	22.15	23.05	22.01	22.80	2,442,588	+0.29(+1.29%)
Feb 27, 2008	21.25	22.70	20.87	22.51	1,956,448	+0.65(+2.97%)
Feb 26, 2008	21.77	22.44	21.77	21.86	1,500,777	-0.49(-2.19%)
Feb 25, 2008	22.25	22.45	20.75	22.35	4,517,421	-0.50(-2.19%)
Feb 22, 2008	18.09	22.98	17.90	22.85	7,732,121	+4.55(+24.86%)
Feb 21, 2008	18.38	18.64	17.80	18.30	1,890,887	+0.08(+0.44%)
Feb 20, 2008	17.70	18.50	17.66	18.22	2,615,597	-0.24(-1.30%)
Feb 19, 2008	17.54	18.60	17.26	18.46	2,473,907	+1.31(+7.64%)
Feb 18, 2008	17.15	17.15	17.15	17.15	0	+0.00(+0.00%)
Feb 15, 2008	17.21	17.35	16.76	17.15	1,310,214	-0.48(-2.72%)
Feb 14, 2008	17.85	18.18	17.00	17.63	2,548,806	+0.13(+0.74%)
Feb 13, 2008	16.60	17.56	16.52	17.50	4,005,795	+1.53(+9.58%)
Feb 12, 2008	16.10	16.25	15.75	15.97	1,670,781	+0.05(+0.31%)
Feb 11, 2008	16.30	16.40	15.61	15.92	2,040,991	-0.11(-0.69%)
Feb 08, 2008	15.84	16.74	15.59	16.03	3,596,442	+0.04(+0.25%)
Feb 07, 2008	14.19	16.25	13.75	15.99	4,742,431	+1.58(+10.96%)
Feb 06, 2008	14.49	14.64	14.15	14.41	2,855,015	+0.52(+3.74%)
Feb 05, 2008	14.75	14.75	13.82	13.89	2,441,258	-1.38(-9.04%)
Feb 04, 2008	15.15	15.34	14.51	15.27	2,706,465	+0.51(+3.46%)
Feb 01, 2008	14.20	15.25	14.11	14.76	3,212,649	+0.81(+5.81%)
Jan 31, 2008	13.30	13.98	12.90	13.95	3,554,851	+0.51(+3.79%)
Jan 30, 2008	13.30	14.00	13.01	13.44	2,343,372	+0.12(+0.90%)
Jan 29, 2008	13.57	13.68	12.99	13.32	1,571,241	-0.07(-0.52%)
Jan 28, 2008	12.73	13.75	12.64	13.39	2,083,815	+0.09(+0.68%)
Jan 25, 2008	14.70	14.75	13.05	13.30	2,858,481	-0.64(-4.59%)
Jan 24, 2008	14.01	14.74	13.62	13.94	4,922,459	+0.74(+5.61%)
Jan 23, 2008	12.00	13.25	11.70	13.20	3,490,372	+0.38(+2.96%)
Jan 22, 2008	9.850	13.19	9.600	12.82	6,036,041	+2.62(+25.69%)
Jan 21, 2008	10.60	10.95	9.800	10.20	2,684,177	-1.76(-14.72%)
Jan 18, 2008	14.05	14.05	10.50	11.96	4,704,352	-1.29(-9.74%)
Jan 17, 2008	14.79	14.79	12.75	13.25	3,212,948	-1.19(-8.24%)
Jan 16, 2008	15.00	15.20	13.70	14.44	3,690,329	-0.86(-5.62%)
Jan 15, 2008	15.80	16.14	14.95	15.30	1,302,044	-0.76(-4.73%)
Jan 14, 2008	15.30	16.50	15.01	16.06	2,511,511	+1.20(+8.08%)
Jan 11, 2008	15.40	15.75	14.60	14.86	2,167,954	-0.59(-3.82%)
Jan 10, 2008	14.25	15.88	14.02	15.45	4,033,363	+0.45(+3.00%)
Jan 09, 2008	15.50	15.83	13.81	15.00	5,386,333	-0.94(-5.90%)
Jan 08, 2008	17.68	17.90	15.91	15.94	3,275,850	-2.36(-12.90%)
Jan 07, 2008	19.73	20.03	18.02	18.30	1,374,531	-1.00(-5.18%)
Jan 04, 2008	18.00	19.80	17.68	19.30	2,296,371	+0.50(+2.66%)
Jan 03, 2008	20.34	20.38	18.66	18.80	2,168,093	-2.03(-9.75%)
Jan 02, 2008	22.00	22.00	20.71	20.83	1,671,314	-1.12(-5.10%)
Jan 01, 2008	21.95	21.95	21.95	21.95	0	+0.00(+0.00%)
Dec 31, 2007	22.66	23.31	21.75	21.95	1,045,692	-0.60(-2.66%)
Dec 28, 2007	22.00	23.24	21.11	22.55	2,260,346	+0.64(+2.92%)
Dec 27, 2007	19.50	21.98	19.27	21.91	2,607,873	+3.11(+16.54%)
Dec 26, 2007	18.42	18.95	18.80	18.80	782,454	+0.00(+0.00%)
Dec 24, 2007	18.42	18.95	18.80	18.80	782,454	+0.38(+2.06%)
Dec 21, 2007	19.00	19.00	18.30	18.42	1,282,384	-0.11(-0.59%)
Dec 20, 2007	18.10	19.25	17.76	18.53	5,035,008	+2.95(+18.93%)
Dec 19, 2007	15.50	16.25	15.21	15.58	1,310,617	-0.03(-0.19%)
Dec 18, 2007	16.65	17.00	15.30	15.61	1,987,554	-0.71(-4.35%)
Dec 17, 2007	17.25	17.31	16.21	16.32	1,525,729	-1.06(-6.10%)
Dec 14, 2007	16.36	17.69	16.28	17.38	1,737,703	+0.74(+4.45%)
Dec 13, 2007	16.37	16.85	16.15	16.64	968,976	+0.04(+0.24%)
Dec 12, 2007	16.14	16.77	15.95	16.60	1,572,721	+1.06(+6.82%)
Dec 11, 2007	16.00	16.45	15.51	15.54	1,529,303	-0.54(-3.36%)
Dec 10, 2007	16.80	16.99	15.90	16.08	1,086,359	-0.53(-3.19%)
Dec 07, 2007	17.15	17.15	16.12	16.61	1,016,880	-0.14(-0.84%)
Dec 06, 2007	16.79	17.20	16.32	16.75	1,636,571	+0.55(+3.40%)
Dec 05, 2007	15.75	16.59	15.50	16.20	2,426,583	+1.14(+7.57%)
Dec 04, 2007	13.92	15.50	13.92	15.06	1,775,766	+0.73(+5.09%)

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.