Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.32	14.33	13.96	14.17	27,534	-0.14(-0.95%)
Feb 28, 2008	14.08	14.38	14.08	14.31	77,295	+0.17(+1.19%)
Feb 27, 2008	14.53	14.55	14.06	14.14	101,827	-0.44(-3.00%)
Feb 26, 2008	14.42	14.68	14.41	14.58	63,869	+0.14(+1.00%)
Feb 25, 2008	14.16	14.47	14.11	14.43	66,785	+0.32(+2.29%)
Feb 22, 2008	14.55	14.62	14.10	14.11	97,199	-0.36(-2.46%)
Feb 21, 2008	14.53	14.58	14.42	14.47	49,263	-0.06(-0.44%)
Feb 20, 2008	14.26	14.62	14.21	14.53	69,997	+0.00(+0.00%)
Feb 19, 2008	14.23	14.53	13.87	14.53	170,182	+0.45(+3.21%)
Feb 18, 2008	14.62	14.72	14.08	14.08	0	+0.00(+0.00%)
Feb 15, 2008	14.62	14.72	14.08	14.08	63,030	-0.14(-0.99%)
Feb 14, 2008	14.53	14.70	14.22	14.22	128,691	-0.22(-1.53%)
Feb 13, 2008	13.96	14.47	13.96	14.44	86,657	+0.22(+1.53%)
Feb 12, 2008	14.12	14.31	14.10	14.22	63,919	+0.11(+0.77%)
Feb 11, 2008	13.72	14.12	13.63	14.11	92,465	+0.45(+3.31%)
Feb 08, 2008	13.43	13.70	13.43	13.66	40,505	+0.11(+0.82%)
Feb 07, 2008	13.59	13.60	13.48	13.55	57,390	+0.10(+0.74%)
Feb 06, 2008	13.42	13.56	13.36	13.45	84,925	+0.05(+0.41%)
Feb 05, 2008	13.45	13.49	13.28	13.40	114,450	-0.05(-0.38%)
Feb 04, 2008	13.25	13.48	13.17	13.45	56,727	+0.27(+2.04%)
Feb 01, 2008	13.31	13.31	13.15	13.18	62,698	-0.08(-0.64%)
Jan 31, 2008	13.26	13.29	13.06	13.26	108,810	+0.05(+0.36%)
Jan 30, 2008	12.96	13.29	12.96	13.22	73,168	+0.11(+0.83%)
Jan 29, 2008	13.12	13.26	13.08	13.11	99,190	-0.02(-0.11%)
Jan 28, 2008	13.13	13.19	13.08	13.12	121,735	+0.07(+0.53%)
Jan 25, 2008	12.87	13.14	12.87	13.05	97,199	+0.24(+1.91%)
Jan 24, 2008	12.49	12.88	12.49	12.81	83,930	+0.32(+2.58%)
Jan 23, 2008	12.51	12.70	12.24	12.49	61,040	-0.02(-0.19%)
Jan 22, 2008	12.36	12.66	12.16	12.51	71,592	-0.14(-1.12%)
Jan 21, 2008	12.66	12.71	12.46	12.65	0	+0.00(+0.00%)
Jan 18, 2008	12.66	12.71	12.46	12.65	63,694	+0.15(+1.21%)
Jan 17, 2008	12.69	12.73	12.36	12.50	72,498	-0.16(-1.24%)
Jan 16, 2008	12.54	12.66	12.49	12.66	54,949	+0.12(+0.94%)
Jan 15, 2008	12.59	12.63	12.46	12.54	24,548	+0.05(+0.36%)
Jan 14, 2008	12.37	12.62	12.36	12.49	63,969	+0.04(+0.29%)
Jan 11, 2008	12.53	12.53	12.40	12.46	37,818	-0.05(-0.43%)
Jan 10, 2008	12.36	12.62	12.36	12.51	65,352	+0.16(+1.29%)
Jan 09, 2008	12.73	12.73	12.31	12.35	61,205	-0.11(-0.89%)
Jan 08, 2008	12.38	12.52	12.36	12.46	38,826	+0.15(+1.22%)
Jan 07, 2008	12.43	12.43	12.19	12.31	34,169	-0.08(-0.66%)
Jan 04, 2008	12.35	12.42	12.17	12.40	52,083	-0.03(-0.27%)
Jan 03, 2008	12.42	12.43	12.31	12.43	42,890	-0.01(-0.05%)
Jan 02, 2008	12.43	12.51	12.24	12.43	64,689	+0.00(+0.00%)
Jan 01, 2008	12.74	12.74	12.36	12.43	0	+0.00(+0.00%)
Dec 31, 2007	12.74	12.74	12.36	12.43	51,419	-0.17(-1.34%)
Dec 28, 2007	12.57	12.80	12.54	12.60	40,472	-0.01(-0.10%)
Dec 27, 2007	12.72	12.72	12.45	12.62	26,887	-0.26(-2.04%)
Dec 26, 2007	12.90	12.95	12.81	12.88	54,405	+0.02(+0.16%)
Dec 24, 2007	12.66	12.86	12.39	12.86	77,958	+0.12(+0.95%)
Dec 21, 2007	12.31	12.74	12.29	12.74	123,075	+0.33(+2.62%)
Dec 20, 2007	12.39	12.43	12.28	12.41	87,579	+0.02(+0.19%)
Dec 19, 2007	12.33	12.40	12.28	12.39	147,955	+0.11(+0.93%)
Dec 18, 2007	12.46	12.57	12.21	12.27	69,997	-0.19(-1.55%)
Dec 17, 2007	12.58	12.65	12.41	12.46	56,727	-0.07(-0.53%)
Dec 14, 2007	12.74	12.97	12.53	12.53	119,094	-0.22(-1.75%)
Dec 13, 2007	12.64	12.75	12.53	12.75	47,107	+0.18(+1.46%)
Dec 12, 2007	12.93	12.93	12.48	12.57	89,237	+0.04(+0.29%)
Dec 11, 2007	12.46	12.64	12.34	12.53	150,278	+0.20(+1.61%)
Dec 10, 2007	12.09	12.35	12.09	12.34	69,333	+0.24(+1.99%)
Dec 07, 2007	12.01	12.24	12.01	12.09	29,859	+0.00(+0.00%)
Dec 06, 2007	11.91	12.28	11.91	12.09	48,433	+0.20(+1.70%)
Dec 05, 2007	11.77	12.07	11.77	11.89	65,020	+0.05(+0.38%)
Dec 04, 2007	12.26	12.26	11.85	11.85	84,593	-0.34(-2.82%)

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.