Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.10	14.35	13.45	13.45	2,086,374	-0.97(-6.73%)
Feb 28, 2008	14.81	14.81	14.10	14.42	1,119,582	-0.08(-0.55%)
Feb 27, 2008	14.29	14.69	14.26	14.50	949,630	-0.04(-0.24%)
Feb 26, 2008	14.75	14.79	14.15	14.54	2,286,602	-0.21(-1.46%)
Feb 25, 2008	14.55	15.21	14.31	14.75	2,701,022	-0.21(-1.44%)
Feb 22, 2008	14.00	15.00	13.92	14.96	4,840,412	+1.45(+10.73%)
Feb 21, 2008	15.70	15.70	13.21	13.52	6,383,960	-1.72(-11.32%)
Feb 20, 2008	15.90	15.90	15.19	15.24	1,642,890	-0.81(-5.05%)
Feb 19, 2008	16.25	16.50	15.99	16.05	1,050,122	+0.02(+0.12%)
Feb 18, 2008	16.43	16.43	15.21	16.03	1,937,668	+0.00(+0.00%)
Feb 15, 2008	16.43	16.43	15.21	16.03	1,937,668	-0.58(-3.52%)
Feb 14, 2008	17.32	17.50	16.54	16.61	875,674	-0.71(-4.10%)
Feb 13, 2008	17.96	17.96	17.25	17.32	1,210,564	-0.33(-1.87%)
Feb 12, 2008	17.31	17.99	17.30	17.66	2,007,446	+0.47(+2.73%)
Feb 11, 2008	17.15	17.29	17.12	17.18	1,959,558	+0.06(+0.35%)
Feb 08, 2008	17.00	17.50	16.96	17.12	1,010,180	+0.12(+0.71%)
Feb 07, 2008	16.27	17.14	15.95	17.00	2,076,186	+0.29(+1.77%)
Feb 06, 2008	16.41	17.34	16.32	16.71	1,308,870	-0.14(-0.83%)
Feb 05, 2008	16.86	17.20	16.43	16.85	1,537,340	-0.15(-0.88%)
Feb 04, 2008	17.36	17.50	16.64	17.00	986,432	-0.45(-2.58%)
Feb 01, 2008	16.89	17.50	16.60	17.45	2,186,318	+0.50(+2.98%)
Jan 31, 2008	15.52	17.09	15.38	16.95	2,164,306	+1.04(+6.57%)
Jan 30, 2008	15.00	16.62	14.75	15.90	2,877,190	+0.78(+5.16%)
Jan 29, 2008	15.69	15.84	14.57	15.12	1,937,440	-0.73(-4.61%)
Jan 28, 2008	15.59	16.00	14.88	15.85	1,318,858	+0.51(+3.36%)
Jan 25, 2008	16.35	16.95	15.11	15.34	1,666,970	-0.72(-4.48%)
Jan 24, 2008	15.82	17.00	15.50	16.05	2,585,006	+0.55(+3.58%)
Jan 23, 2008	13.82	15.88	12.50	15.50	6,653,620	+0.73(+4.98%)
Jan 22, 2008	13.49	16.12	13.20	14.77	3,919,628	-0.70(-4.50%)
Jan 21, 2008	16.22	16.38	14.38	15.46	4,749,690	+0.00(+0.00%)
Jan 18, 2008	16.22	16.38	14.38	15.46	4,749,690	-0.70(-4.33%)
Jan 17, 2008	17.00	18.19	16.01	16.16	3,324,934	-0.61(-3.64%)
Jan 16, 2008	15.88	17.37	15.43	16.77	2,442,078	+0.76(+4.75%)
Jan 15, 2008	16.82	17.00	15.50	16.01	1,986,500	-1.23(-7.13%)
Jan 14, 2008	16.79	17.48	16.30	17.24	1,535,570	+0.70(+4.26%)
Jan 11, 2008	17.25	17.38	16.47	16.54	1,570,756	-0.82(-4.75%)
Jan 10, 2008	17.00	17.85	16.88	17.36	2,725,860	+0.36(+2.12%)
Jan 09, 2008	18.50	18.50	16.86	17.00	2,324,058	-1.46(-7.93%)
Jan 08, 2008	19.36	19.86	18.42	18.46	1,163,618	-0.76(-3.95%)
Jan 07, 2008	20.73	20.73	18.89	19.23	1,583,054	-1.04(-5.16%)
Jan 04, 2008	21.87	21.91	20.16	20.27	1,558,884	-2.11(-9.43%)
Jan 03, 2008	22.41	22.64	21.78	22.38	709,340	-0.03(-0.13%)
Jan 02, 2008	23.70	24.16	22.27	22.41	708,096	-1.27(-5.38%)
Jan 01, 2008	23.89	24.14	23.50	23.68	472,410	+0.00(+0.00%)
Dec 31, 2007	23.89	24.14	23.50	23.68	472,410	-0.25(-1.04%)
Dec 28, 2007	24.11	24.62	23.75	23.93	548,064	+0.02(+0.10%)
Dec 27, 2007	24.80	25.00	23.50	23.91	561,978	-1.10(-4.40%)
Dec 26, 2007	24.89	25.30	24.59	25.01	752,310	+0.43(+1.75%)
Dec 24, 2007	23.70	25.21	23.60	24.58	561,500	+0.84(+3.54%)
Dec 21, 2007	23.55	23.80	23.05	23.74	925,728	+0.75(+3.26%)
Dec 20, 2007	22.51	23.40	22.32	22.99	711,374	+0.91(+4.14%)
Dec 19, 2007	22.23	23.08	21.36	22.07	611,126	-0.13(-0.59%)
Dec 18, 2007	22.00	22.48	21.25	22.20	792,480	+0.59(+2.75%)
Dec 17, 2007	22.18	22.88	21.39	21.61	690,940	-0.82(-3.66%)
Dec 14, 2007	23.25	23.46	22.27	22.43	792,394	-1.15(-4.88%)
Dec 13, 2007	22.92	23.64	22.29	23.58	955,256	+0.35(+1.53%)
Dec 12, 2007	23.93	24.79	22.57	23.23	1,824,948	-0.27(-1.17%)
Dec 11, 2007	21.80	24.25	21.77	23.50	4,379,544	+1.70(+7.80%)
Dec 10, 2007	21.12	21.87	21.02	21.80	1,228,830	+0.88(+4.18%)
Dec 07, 2007	20.15	20.98	20.15	20.93	849,686	+0.93(+4.63%)
Dec 06, 2007	19.61	20.23	19.58	20.00	729,382	+0.44(+2.25%)
Dec 05, 2007	19.20	19.68	18.96	19.56	1,212,898	+0.73(+3.90%)
Dec 04, 2007	19.26	19.64	18.62	18.82	1,061,708	-0.66(-3.39%)

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.