Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	15.15	15.43	14.78	14.91	10,406,532	-0.48(-3.15%)
Feb 28, 2008	14.54	15.85	14.37	15.39	35,663,480	+2.26(+17.18%)
Feb 27, 2008	13.11	13.48	12.58	13.14	12,264,640	-0.04(-0.27%)
Feb 26, 2008	13.38	13.57	13.17	13.17	5,188,897	-0.41(-3.03%)
Feb 25, 2008	13.06	13.69	13.06	13.58	5,305,000	+0.52(+3.96%)
Feb 22, 2008	13.48	13.48	12.88	13.07	5,126,480	-0.29(-2.20%)
Feb 21, 2008	13.35	13.53	13.11	13.36	4,103,513	+0.10(+0.73%)
Feb 20, 2008	12.77	13.33	12.73	13.27	3,390,042	+0.41(+3.23%)
Feb 19, 2008	13.67	13.67	12.80	12.85	6,552,232	-0.59(-4.40%)
Feb 18, 2008	13.72	13.77	13.26	13.44	0	+0.00(+0.00%)
Feb 15, 2008	13.72	13.77	13.26	13.44	4,438,851	-0.32(-2.36%)
Feb 14, 2008	14.00	14.11	13.73	13.77	4,891,285	-0.20(-1.41%)
Feb 13, 2008	13.82	14.10	13.73	13.96	5,805,065	+0.37(+2.72%)
Feb 12, 2008	13.79	13.83	13.45	13.59	5,385,698	-0.09(-0.64%)
Feb 11, 2008	13.25	13.97	13.25	13.68	15,580,658	+0.98(+7.73%)
Feb 08, 2008	12.73	12.93	12.56	12.70	4,154,644	+0.01(+0.06%)
Feb 07, 2008	11.75	12.97	11.75	12.69	10,966,915	+0.74(+6.18%)
Feb 06, 2008	13.29	13.29	11.87	11.95	10,389,938	-1.22(-9.28%)
Feb 05, 2008	12.78	13.43	12.55	13.18	8,295,598	+0.25(+1.95%)
Feb 04, 2008	12.91	13.16	12.56	12.93	5,094,510	+0.01(+0.10%)
Feb 01, 2008	13.11	13.45	12.76	12.91	8,326,570	-0.05(-0.37%)
Jan 31, 2008	12.41	13.31	12.18	12.96	12,035,193	+0.39(+3.08%)
Jan 30, 2008	12.85	13.10	12.56	12.57	5,847,829	-0.42(-3.21%)
Jan 29, 2008	13.33	13.50	12.83	12.99	4,913,846	-0.28(-2.13%)
Jan 28, 2008	12.81	13.41	12.81	13.27	4,464,828	+0.05(+0.42%)
Jan 25, 2008	14.02	14.38	13.07	13.22	7,716,386	-0.88(-6.22%)
Jan 24, 2008	13.81	14.17	13.48	14.09	6,440,710	+0.30(+2.15%)
Jan 23, 2008	12.55	13.84	12.38	13.80	9,327,044	+0.74(+5.70%)
Jan 22, 2008	12.17	13.23	12.02	13.05	8,202,729	+0.11(+0.85%)
Jan 21, 2008	13.60	13.60	12.73	12.94	0	+0.00(+0.00%)
Jan 18, 2008	13.60	13.60	12.73	12.94	11,268,641	-0.42(-3.14%)
Jan 17, 2008	13.73	13.89	13.28	13.36	9,393,534	-0.21(-1.53%)
Jan 16, 2008	13.41	13.76	13.06	13.57	5,820,032	+0.04(+0.26%)
Jan 15, 2008	13.58	13.77	13.50	13.53	5,784,106	-0.36(-2.59%)
Jan 14, 2008	13.80	13.94	13.43	13.89	4,776,082	+0.29(+2.17%)
Jan 11, 2008	13.87	14.25	13.47	13.60	6,548,278	-0.28(-2.00%)
Jan 10, 2008	13.48	14.07	13.26	13.88	8,779,197	+0.31(+2.30%)
Jan 09, 2008	13.59	13.79	13.04	13.56	9,073,297	-0.09(-0.68%)
Jan 08, 2008	14.42	14.80	13.61	13.66	6,582,231	-0.76(-5.30%)
Jan 07, 2008	14.46	14.49	13.70	14.42	13,126,925	-0.27(-1.87%)
Jan 04, 2008	14.98	15.13	14.50	14.70	6,446,369	-0.53(-3.48%)
Jan 03, 2008	14.98	15.44	14.98	15.23	3,693,842	+0.17(+1.16%)
Jan 02, 2008	15.74	15.87	14.95	15.05	4,986,385	-0.60(-3.84%)
Jan 01, 2008	16.08	16.08	15.59	15.65	3,521,217	+0.00(+0.00%)
Dec 31, 2007	16.08	16.08	15.59	15.65	3,521,217	-0.43(-2.66%)
Dec 28, 2007	16.09	16.17	15.89	16.08	2,338,651	+0.09(+0.56%)
Dec 27, 2007	15.93	16.24	15.69	15.99	3,508,577	+0.04(+0.27%)
Dec 26, 2007	15.93	16.04	15.55	15.95	2,815,048	-0.03(-0.17%)
Dec 24, 2007	15.73	16.17	15.70	15.97	1,470,434	+0.06(+0.36%)
Dec 21, 2007	16.23	16.36	15.64	15.92	7,784,355	-0.31(-1.91%)
Dec 20, 2007	15.17	16.23	15.17	16.23	12,352,270	+1.26(+8.41%)
Dec 19, 2007	14.42	15.19	14.42	14.97	9,356,807	+0.36(+2.48%)
Dec 18, 2007	14.84	14.84	14.41	14.61	7,690,432	-0.06(-0.39%)
Dec 17, 2007	14.73	14.91	14.57	14.66	7,102,978	-0.20(-1.38%)
Dec 14, 2007	14.80	15.06	14.54	14.87	5,094,518	+0.06(+0.44%)
Dec 13, 2007	14.51	14.93	14.45	14.80	4,992,112	+0.27(+1.86%)
Dec 12, 2007	14.53	14.84	14.31	14.53	5,804,772	+0.22(+1.55%)
Dec 11, 2007	14.25	14.94	14.23	14.31	7,206,289	-0.09(-0.66%)
Dec 10, 2007	14.51	14.51	14.04	14.41	4,542,806	-0.03(-0.24%)
Dec 07, 2007	14.25	14.77	14.11	14.44	7,647,288	+0.32(+2.30%)
Dec 06, 2007	13.93	14.24	13.79	14.12	4,125,782	+0.12(+0.86%)
Dec 05, 2007	13.98	14.21	13.79	14.00	4,470,632	+0.18(+1.32%)
Dec 04, 2007	13.77	13.94	13.70	13.81	4,123,779	-0.11(-0.81%)

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.