Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.20	14.32	13.93	13.98	2,445,736	-0.34(-2.38%)
Feb 28, 2008	14.68	14.68	14.32	14.32	1,853,734	-0.38(-2.57%)
Feb 27, 2008	14.81	14.98	14.60	14.70	1,787,763	-0.12(-0.82%)
Feb 26, 2008	14.64	14.90	14.47	14.82	3,061,144	+0.05(+0.37%)
Feb 25, 2008	14.33	14.79	14.09	14.77	3,044,163	+0.49(+3.46%)
Feb 22, 2008	13.91	14.27	13.73	14.27	2,271,062	+0.43(+3.08%)
Feb 21, 2008	14.37	14.48	13.82	13.85	2,362,672	-0.44(-3.07%)
Feb 20, 2008	13.97	14.31	13.86	14.29	2,109,200	+0.24(+1.69%)
Feb 19, 2008	14.55	14.64	13.98	14.05	1,993,607	-0.33(-2.29%)
Feb 18, 2008	14.09	14.41	13.96	14.38	0	+0.00(+0.00%)
Feb 15, 2008	14.09	14.41	13.96	14.38	3,248,432	+0.24(+1.73%)
Feb 14, 2008	14.49	14.56	14.07	14.13	3,149,613	-0.37(-2.57%)
Feb 13, 2008	14.34	14.58	14.02	14.51	2,652,761	+0.26(+1.80%)
Feb 12, 2008	14.18	14.33	13.91	14.25	2,785,343	+0.04(+0.26%)
Feb 11, 2008	14.32	14.35	13.93	14.21	2,379,811	-0.02(-0.17%)
Feb 08, 2008	14.47	14.57	14.15	14.24	3,673,760	-0.24(-1.64%)
Feb 07, 2008	14.02	14.49	13.97	14.47	4,101,806	+0.42(+2.99%)
Feb 06, 2008	14.15	14.67	13.80	14.05	4,374,233	+0.01(+0.04%)
Feb 05, 2008	14.38	14.57	14.01	14.05	3,200,004	-0.49(-3.40%)
Feb 04, 2008	14.93	14.94	14.24	14.54	3,408,141	-0.34(-2.30%)
Feb 01, 2008	14.53	14.90	14.12	14.88	4,236,798	+0.50(+3.48%)
Jan 31, 2008	14.46	14.56	13.88	14.38	6,666,913	-0.46(-3.12%)
Jan 30, 2008	15.38	15.60	14.76	14.85	4,182,173	-0.66(-4.29%)
Jan 29, 2008	15.38	15.55	15.06	15.51	3,819,538	+0.35(+2.29%)
Jan 28, 2008	14.37	15.18	14.24	15.16	2,853,197	+0.81(+5.61%)
Jan 25, 2008	14.44	14.79	14.21	14.36	3,871,187	+0.04(+0.30%)
Jan 24, 2008	14.51	14.73	14.00	14.32	4,418,232	-0.05(-0.34%)
Jan 23, 2008	13.14	14.52	12.91	14.36	7,613,650	+1.06(+7.93%)
Jan 22, 2008	12.50	13.49	12.50	13.31	4,800,155	+0.29(+2.25%)
Jan 21, 2008	13.53	13.59	12.81	13.02	0	+0.00(+0.00%)
Jan 18, 2008	13.53	13.59	12.81	13.02	3,834,471	-0.27(-2.07%)
Jan 17, 2008	13.43	13.66	13.25	13.29	3,890,234	-0.14(-1.04%)
Jan 16, 2008	12.93	13.77	12.93	13.43	4,621,699	+0.43(+3.33%)
Jan 15, 2008	13.21	13.21	12.93	13.00	3,151,162	-0.33(-2.47%)
Jan 14, 2008	13.53	13.66	13.06	13.33	2,975,470	-0.10(-0.73%)
Jan 11, 2008	13.35	13.80	13.08	13.43	3,420,193	-0.03(-0.23%)
Jan 10, 2008	13.57	13.78	13.15	13.46	6,707,228	-0.27(-1.96%)
Jan 09, 2008	13.71	13.89	13.08	13.72	5,170,584	-0.04(-0.27%)
Jan 08, 2008	14.64	14.87	13.72	13.76	3,378,822	-0.71(-4.89%)
Jan 07, 2008	14.35	14.52	13.90	14.47	4,005,824	+0.20(+1.41%)
Jan 04, 2008	14.76	14.76	14.21	14.27	3,338,171	-0.66(-4.45%)
Jan 03, 2008	15.74	15.78	14.91	14.93	2,367,856	-0.70(-4.45%)
Jan 02, 2008	15.55	15.87	15.33	15.63	2,618,591	-0.28(-1.76%)
Jan 01, 2008	15.80	16.03	15.68	15.91	0	+0.00(+0.00%)
Dec 31, 2007	15.80	16.03	15.68	15.91	2,391,338	-0.02(-0.15%)
Dec 28, 2007	16.08	16.16	15.82	15.93	1,851,925	-0.12(-0.76%)
Dec 27, 2007	16.31	16.49	16.02	16.05	2,375,675	-0.42(-2.55%)
Dec 26, 2007	16.71	16.71	16.35	16.48	2,286,319	-0.12(-0.70%)
Dec 24, 2007	16.24	16.60	16.22	16.59	1,085,996	+0.49(+3.03%)
Dec 21, 2007	16.07	16.21	15.91	16.10	3,944,793	+0.20(+1.27%)
Dec 20, 2007	15.85	15.95	15.62	15.90	3,351,278	+0.10(+0.66%)
Dec 19, 2007	15.40	15.85	15.21	15.80	3,002,112	+0.43(+2.78%)
Dec 18, 2007	15.21	15.45	14.79	15.37	3,072,908	+0.27(+1.78%)
Dec 17, 2007	15.33	15.37	14.91	15.10	3,124,565	-0.15(-1.00%)
Dec 14, 2007	15.85	15.92	15.24	15.26	3,316,687	-0.71(-4.47%)
Dec 13, 2007	16.05	16.30	15.82	15.97	2,648,348	-0.29(-1.76%)
Dec 12, 2007	16.73	16.98	16.02	16.26	3,512,924	-0.06(-0.37%)
Dec 11, 2007	17.14	17.33	16.27	16.32	2,660,497	-0.82(-4.80%)
Dec 10, 2007	17.11	17.27	16.88	17.14	2,116,633	+0.11(+0.64%)
Dec 07, 2007	16.89	17.32	16.88	17.03	3,279,884	+0.15(+0.87%)
Dec 06, 2007	16.40	16.93	16.26	16.88	2,342,304	+0.43(+2.59%)
Dec 05, 2007	15.87	16.46	15.71	16.46	3,020,775	+0.75(+4.78%)
Dec 04, 2007	16.11	16.15	15.66	15.71	2,286,033	-0.51(-3.16%)

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.