Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.00	17.30	16.36	16.46	723,732	-0.89(-5.12%)
Feb 28, 2008	17.35	17.81	17.19	17.35	605,607	-0.17(-0.99%)
Feb 27, 2008	17.52	18.10	17.24	17.52	417,966	-0.19(-1.09%)
Feb 26, 2008	17.15	18.05	17.06	17.71	216,687	+0.43(+2.52%)
Feb 25, 2008	16.79	17.47	16.79	17.28	158,364	+0.46(+2.76%)
Feb 22, 2008	16.89	17.03	16.47	16.81	168,176	-0.06(-0.34%)
Feb 21, 2008	17.79	18.15	16.79	16.87	195,659	-0.85(-4.80%)
Feb 20, 2008	16.73	17.77	16.73	17.72	232,858	+0.85(+5.04%)
Feb 19, 2008	16.60	17.09	16.52	16.87	205,502	+0.46(+2.83%)
Feb 18, 2008	16.81	17.02	16.29	16.41	161,793	+0.00(+0.00%)
Feb 15, 2008	16.81	17.02	16.29	16.41	161,793	-0.55(-3.25%)
Feb 14, 2008	17.49	17.49	16.76	16.96	228,790	-0.50(-2.88%)
Feb 13, 2008	16.07	17.50	16.07	17.46	356,843	+1.61(+10.18%)
Feb 12, 2008	16.15	16.42	15.66	15.85	185,227	-0.18(-1.14%)
Feb 11, 2008	15.25	16.18	14.88	16.03	288,085	+0.87(+5.73%)
Feb 08, 2008	15.31	15.47	14.83	15.16	174,487	-0.17(-1.13%)
Feb 07, 2008	14.89	15.49	14.80	15.34	160,016	+0.36(+2.39%)
Feb 06, 2008	15.51	15.54	14.90	14.98	173,801	-0.38(-2.45%)
Feb 05, 2008	14.97	15.60	14.97	15.36	327,414	+0.09(+0.57%)
Feb 04, 2008	15.75	15.81	15.26	15.27	322,618	-0.55(-3.48%)
Feb 01, 2008	15.71	16.03	15.49	15.82	183,287	+0.20(+1.30%)
Jan 31, 2008	15.10	15.84	14.99	15.62	267,946	+0.24(+1.57%)
Jan 30, 2008	15.94	16.21	15.35	15.38	269,652	-0.65(-4.04%)
Jan 29, 2008	16.25	16.35	15.77	16.02	278,787	-0.07(-0.42%)
Jan 28, 2008	15.83	16.25	15.55	16.09	243,710	+0.26(+1.65%)
Jan 25, 2008	16.43	17.21	15.70	15.83	410,659	-0.30(-1.86%)
Jan 24, 2008	15.20	16.81	15.16	16.13	637,014	+1.12(+7.47%)
Jan 23, 2008	15.26	15.26	14.19	15.01	611,221	-0.56(-3.60%)
Jan 22, 2008	14.32	16.03	13.84	15.57	499,112	+0.61(+4.07%)
Jan 21, 2008	15.41	15.59	14.74	14.96	391,854	+0.00(+0.00%)
Jan 18, 2008	15.41	15.59	14.74	14.96	391,854	-0.35(-2.27%)
Jan 17, 2008	16.41	16.65	15.27	15.31	434,672	-1.18(-7.15%)
Jan 16, 2008	16.26	16.98	15.68	16.49	552,478	+0.24(+1.49%)
Jan 15, 2008	16.47	16.90	16.13	16.25	486,294	-0.46(-2.77%)
Jan 14, 2008	16.98	17.21	16.52	16.71	260,373	-0.02(-0.12%)
Jan 11, 2008	17.38	17.57	16.73	16.73	355,091	-0.80(-4.57%)
Jan 10, 2008	17.40	17.72	16.92	17.53	424,940	-0.18(-1.04%)
Jan 09, 2008	16.59	17.73	16.44	17.71	832,379	+0.83(+4.92%)
Jan 08, 2008	19.21	19.21	16.77	16.88	1,108,542	-2.28(-11.90%)
Jan 07, 2008	19.26	19.65	18.67	19.16	572,505	+0.03(+0.15%)
Jan 04, 2008	19.72	19.72	18.86	19.13	418,338	-0.94(-4.67%)
Jan 03, 2008	19.32	20.20	18.87	20.07	714,074	+0.80(+4.16%)
Jan 02, 2008	19.90	19.90	18.62	19.27	760,051	-0.70(-3.48%)
Jan 01, 2008	20.12	20.56	19.76	19.96	433,719	+0.00(+0.00%)
Dec 31, 2007	20.12	20.56	19.76	19.96	433,719	-0.14(-0.72%)
Dec 28, 2007	21.56	22.36	20.10	20.11	983,204	-1.02(-4.84%)
Dec 27, 2007	20.54	22.55	20.10	21.13	1,182,249	+0.90(+4.44%)
Dec 26, 2007	19.32	20.40	19.32	20.23	469,114	+0.72(+3.71%)
Dec 24, 2007	18.83	19.65	18.83	19.51	496,243	+0.68(+3.59%)
Dec 21, 2007	18.62	18.83	18.22	18.83	466,591	+0.48(+2.63%)
Dec 20, 2007	17.78	18.36	17.49	18.35	338,389	+0.79(+4.51%)
Dec 19, 2007	16.88	17.87	16.69	17.56	345,530	+0.66(+3.89%)
Dec 18, 2007	16.35	16.99	15.56	16.90	445,649	+0.80(+4.98%)
Dec 17, 2007	17.08	17.14	16.09	16.10	263,801	-1.01(-5.93%)
Dec 14, 2007	17.12	17.87	17.06	17.11	314,899	-0.31(-1.77%)
Dec 13, 2007	17.32	17.52	16.76	17.42	166,827	-0.02(-0.11%)
Dec 12, 2007	16.82	17.46	16.66	17.44	298,499	+1.15(+7.05%)
Dec 11, 2007	17.23	17.31	16.26	16.29	276,762	-0.78(-4.58%)
Dec 10, 2007	16.89	17.24	16.78	17.08	219,844	+0.04(+0.23%)
Dec 07, 2007	16.88	17.14	16.35	17.04	231,867	+0.23(+1.38%)
Dec 06, 2007	15.94	16.85	15.89	16.81	227,151	+0.78(+4.88%)
Dec 05, 2007	16.43	16.74	15.74	16.02	167,976	-0.07(-0.42%)
Dec 04, 2007	15.39	16.11	15.24	16.09	234,865	+0.55(+3.54%)

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.