Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	13.99	14.10	13.11	13.16	2,642,437	-1.02(-7.21%)
Feb 28, 2008	14.65	14.67	14.04	14.19	2,441,309	-0.66(-4.43%)
Feb 27, 2008	15.08	15.45	14.26	14.84	2,374,836	+0.24(+1.64%)
Feb 26, 2008	14.12	14.92	13.91	14.60	4,201,648	+0.40(+2.82%)
Feb 25, 2008	13.32	14.82	12.82	14.20	3,880,332	+1.05(+7.97%)
Feb 22, 2008	11.81	13.33	11.44	13.16	2,019,591	+1.17(+9.79%)
Feb 21, 2008	11.77	12.66	11.77	11.98	1,695,992	-0.04(-0.37%)
Feb 20, 2008	11.94	12.33	11.61	12.03	1,581,232	+0.10(+0.82%)
Feb 19, 2008	12.19	12.53	11.70	11.93	1,568,182	-0.05(-0.44%)
Feb 18, 2008	11.65	12.00	11.16	11.98	0	+0.00(+0.00%)
Feb 15, 2008	11.65	12.00	11.16	11.98	3,087,613	+0.31(+2.67%)
Feb 14, 2008	11.44	11.89	11.11	11.67	5,272,914	+0.46(+4.12%)
Feb 13, 2008	11.51	11.65	10.49	11.21	7,559,464	-1.40(-11.07%)
Feb 12, 2008	12.61	13.38	12.21	12.60	2,657,073	+0.15(+1.21%)
Feb 11, 2008	13.22	13.58	12.31	12.45	2,639,459	-1.09(-8.07%)
Feb 08, 2008	14.28	14.28	13.08	13.55	1,626,625	-0.57(-4.03%)
Feb 07, 2008	13.36	14.36	13.36	14.12	1,516,363	+0.46(+3.39%)
Feb 06, 2008	14.14	14.22	13.09	13.65	2,346,805	-0.45(-3.21%)
Feb 05, 2008	15.33	15.33	13.95	14.11	1,963,962	-1.58(-10.08%)
Feb 04, 2008	16.31	16.31	15.35	15.69	1,369,660	-0.39(-2.43%)
Feb 01, 2008	16.41	17.16	14.88	16.08	3,478,420	-0.28(-1.74%)
Jan 31, 2008	14.64	16.79	14.64	16.36	3,090,437	+1.12(+7.35%)
Jan 30, 2008	16.04	16.30	15.11	15.24	2,613,808	-0.68(-4.24%)
Jan 29, 2008	14.99	16.54	14.99	15.92	2,129,523	+0.69(+4.55%)
Jan 28, 2008	15.78	15.78	14.68	15.23	1,155,327	-0.33(-2.11%)
Jan 25, 2008	15.32	15.82	14.55	15.56	2,152,650	+0.68(+4.54%)
Jan 24, 2008	14.30	15.31	13.89	14.88	5,232,326	+0.57(+3.98%)
Jan 23, 2008	11.72	15.02	9.244	14.31	13,134,457	+0.04(+0.31%)
Jan 22, 2008	11.59	14.44	11.20	14.27	3,352,028	+1.72(+13.75%)
Jan 21, 2008	12.01	12.66	11.05	12.54	0	+0.00(+0.00%)
Jan 18, 2008	12.01	12.66	11.05	12.54	4,262,527	+0.55(+4.60%)
Jan 17, 2008	13.62	13.62	10.34	11.99	7,275,521	-2.03(-14.46%)
Jan 16, 2008	14.81	15.32	13.87	14.02	3,664,790	-1.08(-7.18%)
Jan 15, 2008	15.73	15.73	14.94	15.10	1,979,892	-0.81(-5.08%)
Jan 14, 2008	16.10	16.10	14.96	15.91	2,305,662	+0.04(+0.28%)
Jan 11, 2008	15.80	17.52	14.04	15.87	5,621,347	+0.02(+0.11%)
Jan 10, 2008	13.85	16.36	13.56	15.85	4,542,076	+1.67(+11.79%)
Jan 09, 2008	14.87	15.11	12.44	14.18	6,593,555	-0.50(-3.39%)
Jan 08, 2008	17.46	17.46	13.96	14.68	9,782,739	-2.66(-15.33%)
Jan 07, 2008	17.51	18.16	17.07	17.33	2,552,913	-0.11(-0.61%)
Jan 04, 2008	18.30	18.30	17.08	17.44	2,580,780	-1.04(-5.63%)
Jan 03, 2008	19.56	19.61	18.06	18.48	3,048,965	-0.91(-4.68%)
Jan 02, 2008	19.64	20.20	19.21	19.39	1,802,528	-0.55(-2.76%)
Jan 01, 2008	19.47	20.53	18.75	19.94	0	+0.00(+0.00%)
Dec 31, 2007	19.47	20.53	18.75	19.94	1,779,685	+0.52(+2.65%)
Dec 28, 2007	20.54	20.54	19.38	19.42	1,745,235	-0.91(-4.46%)
Dec 27, 2007	21.55	21.79	20.27	20.33	1,750,240	-1.06(-4.95%)
Dec 26, 2007	21.55	21.55	20.82	21.39	1,316,120	+0.36(+1.73%)
Dec 24, 2007	20.92	21.25	20.67	21.02	855,294	+0.16(+0.77%)
Dec 21, 2007	21.46	21.51	19.94	20.86	2,840,679	+0.23(+1.12%)
Dec 20, 2007	21.41	21.78	19.35	20.63	3,067,087	-1.12(-5.15%)
Dec 19, 2007	21.02	23.43	20.96	21.75	2,710,476	+0.69(+3.29%)
Dec 18, 2007	20.59	21.26	20.11	21.06	1,871,788	+0.92(+4.55%)
Dec 17, 2007	20.66	21.02	19.89	20.14	1,732,737	-0.36(-1.73%)
Dec 14, 2007	20.82	21.75	20.16	20.50	1,914,585	-0.23(-1.11%)
Dec 13, 2007	21.99	22.36	19.74	20.73	4,671,373	-1.60(-7.17%)
Dec 12, 2007	23.84	24.24	20.08	22.33	5,703,877	-1.02(-4.38%)
Dec 11, 2007	27.43	27.43	22.76	23.35	4,651,330	-3.31(-12.40%)
Dec 10, 2007	23.97	29.10	23.78	26.66	7,766,581	+2.70(+11.28%)
Dec 07, 2007	23.46	24.44	23.37	23.96	4,052,564	+0.34(+1.43%)
Dec 06, 2007	21.60	24.11	21.22	23.62	4,752,107	+2.44(+11.50%)
Dec 05, 2007	21.64	21.78	20.04	21.18	3,720,189	+0.25(+1.19%)
Dec 04, 2007	21.02	21.28	20.44	20.93	2,121,709	-0.26(-1.22%)

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.