Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.67	14.74	14.38	14.46	1,972,346	-0.51(-3.41%)
Feb 28, 2008	14.99	15.05	14.85	14.97	4,245,872	-0.41(-2.65%)
Feb 27, 2008	15.09	15.55	14.80	15.38	5,739,962	-0.05(-0.30%)
Feb 26, 2008	14.32	15.64	14.24	15.42	6,587,105	+1.20(+8.46%)
Feb 25, 2008	13.87	14.26	13.81	14.22	1,691,574	+0.11(+0.77%)
Feb 22, 2008	13.90	14.18	13.66	14.11	1,441,039	+0.21(+1.48%)
Feb 21, 2008	13.75	13.93	13.59	13.90	5,854,987	+0.18(+1.29%)
Feb 20, 2008	13.24	13.73	13.19	13.73	1,818,836	+0.18(+1.35%)
Feb 19, 2008	13.74	13.86	13.43	13.54	1,823,488	-0.19(-1.42%)
Feb 18, 2008	13.35	13.77	13.29	13.74	0	+0.00(+0.00%)
Feb 15, 2008	13.35	13.77	13.29	13.74	1,307,054	+0.09(+0.63%)
Feb 14, 2008	13.94	14.29	13.57	13.65	2,015,937	-0.40(-2.81%)
Feb 13, 2008	13.94	14.14	13.64	14.05	1,893,257	+0.42(+3.11%)
Feb 12, 2008	13.36	14.15	13.36	13.62	4,626,747	+1.21(+9.74%)
Feb 11, 2008	12.41	12.50	12.14	12.41	2,310,376	+0.19(+1.60%)
Feb 08, 2008	12.04	12.32	12.04	12.22	1,357,719	-0.09(-0.70%)
Feb 07, 2008	11.94	12.49	11.81	12.30	2,195,705	+0.09(+0.75%)
Feb 06, 2008	12.10	12.53	12.10	12.21	2,558,192	-0.13(-1.02%)
Feb 05, 2008	12.72	12.77	12.30	12.34	1,430,104	-0.88(-6.63%)
Feb 04, 2008	13.57	13.57	13.09	13.22	1,600,747	-0.17(-1.24%)
Feb 01, 2008	12.96	13.47	12.87	13.38	3,327,476	+0.40(+3.04%)
Jan 31, 2008	12.61	13.06	12.29	12.99	3,167,527	+0.15(+1.16%)
Jan 30, 2008	13.03	13.08	12.62	12.84	5,848,597	-0.12(-0.93%)
Jan 29, 2008	13.05	13.14	12.83	12.96	4,202,018	+0.19(+1.53%)
Jan 28, 2008	13.03	13.03	12.52	12.76	4,856,996	-0.29(-2.20%)
Jan 25, 2008	14.02	14.02	12.95	13.05	2,968,461	-0.99(-7.02%)
Jan 24, 2008	12.96	14.10	12.96	14.04	4,635,599	+1.34(+10.52%)
Jan 23, 2008	12.15	12.76	11.72	12.70	4,955,724	-0.44(-3.32%)
Jan 22, 2008	12.67	13.47	12.12	13.14	2,896,038	-0.92(-6.52%)
Jan 21, 2008	14.05	14.44	13.74	14.05	0	+0.00(+0.00%)
Jan 18, 2008	14.05	14.44	13.74	14.05	2,200,153	+0.60(+4.47%)
Jan 17, 2008	13.86	14.10	13.37	13.45	5,184,964	-0.39(-2.82%)
Jan 16, 2008	13.48	14.15	13.42	13.84	3,819,698	-0.01(-0.04%)
Jan 15, 2008	14.33	14.33	13.81	13.85	1,721,510	-0.49(-3.40%)
Jan 14, 2008	14.16	14.44	14.14	14.33	1,827,076	+0.28(+2.00%)
Jan 11, 2008	13.97	14.20	13.97	14.05	1,190,180	-0.28(-1.92%)
Jan 10, 2008	14.05	14.64	14.04	14.33	2,683,308	+0.13(+0.89%)
Jan 09, 2008	14.09	14.32	13.83	14.20	2,404,020	-0.10(-0.68%)
Jan 08, 2008	15.03	15.03	14.21	14.30	2,079,373	-0.41(-2.77%)
Jan 07, 2008	14.81	15.20	14.33	14.71	3,564,279	-0.25(-1.69%)
Jan 04, 2008	15.42	15.51	14.84	14.96	1,642,229	-0.68(-4.33%)
Jan 03, 2008	15.77	15.95	15.40	15.63	2,435,779	-0.11(-0.69%)
Jan 02, 2008	15.46	16.02	15.46	15.74	1,462,386	-0.06(-0.36%)
Jan 01, 2008	16.04	16.04	15.61	15.80	0	+0.00(+0.00%)
Dec 31, 2007	16.04	16.04	15.61	15.80	768,832	-0.21(-1.32%)
Dec 28, 2007	15.42	16.03	15.42	16.01	1,387,403	+0.64(+4.18%)
Dec 27, 2007	15.86	15.86	15.30	15.37	1,091,778	-0.69(-4.32%)
Dec 26, 2007	16.07	16.10	15.76	16.06	790,760	+0.01(+0.07%)
Dec 24, 2007	15.89	16.07	15.63	16.05	1,050,573	+0.32(+2.04%)
Dec 21, 2007	16.18	16.18	15.55	15.73	1,151,143	-0.02(-0.15%)
Dec 20, 2007	15.59	15.91	15.53	15.75	1,477,277	+0.17(+1.07%)
Dec 19, 2007	15.36	15.73	15.26	15.59	1,535,529	-0.04(-0.26%)
Dec 18, 2007	15.63	15.71	15.16	15.63	1,527,476	+0.46(+3.06%)
Dec 17, 2007	16.33	16.33	15.03	15.16	2,641,895	-1.28(-7.80%)
Dec 14, 2007	16.38	16.67	16.30	16.45	2,180,556	-0.03(-0.21%)
Dec 13, 2007	16.24	16.55	16.15	16.48	2,171,215	-0.10(-0.59%)
Dec 12, 2007	16.06	16.76	16.06	16.58	2,755,754	+0.76(+4.82%)
Dec 11, 2007	16.80	16.80	15.77	15.82	2,138,171	-0.89(-5.32%)
Dec 10, 2007	16.61	17.11	16.46	16.71	1,735,261	+0.25(+1.53%)
Dec 07, 2007	17.01	17.01	16.34	16.45	2,175,862	-0.58(-3.43%)
Dec 06, 2007	16.65	17.19	16.62	17.04	3,411,264	+0.45(+2.73%)
Dec 05, 2007	15.63	16.78	15.62	16.59	3,771,342	+0.93(+5.93%)
Dec 04, 2007	15.67	15.91	15.43	15.66	1,830,248	-0.02(-0.11%)

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.