Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.89	14.92	13.78	13.96	3,698,674	-0.98(-6.58%)
Feb 28, 2008	15.13	15.19	14.73	14.94	1,108,032	-0.29(-1.87%)
Feb 27, 2008	15.63	15.87	15.15	15.22	1,235,185	-0.59(-3.74%)
Feb 26, 2008	15.26	15.99	15.18	15.82	2,432,661	+0.50(+3.29%)
Feb 25, 2008	14.96	15.50	14.85	15.31	1,281,454	+0.41(+2.75%)
Feb 22, 2008	14.89	14.99	14.79	14.90	1,319,789	+0.05(+0.37%)
Feb 21, 2008	15.31	15.55	14.80	14.85	1,550,115	-0.30(-1.98%)
Feb 20, 2008	14.57	15.15	14.57	15.15	1,088,667	+0.51(+3.47%)
Feb 19, 2008	14.95	15.19	14.63	14.64	786,018	-0.21(-1.43%)
Feb 18, 2008	14.89	14.94	14.54	14.85	0	+0.00(+0.00%)
Feb 15, 2008	14.89	14.94	14.54	14.85	1,018,071	-0.18(-1.17%)
Feb 14, 2008	15.55	15.55	14.86	15.03	887,656	-0.46(-3.00%)
Feb 13, 2008	15.64	15.72	15.27	15.49	707,797	+0.08(+0.52%)
Feb 12, 2008	15.21	15.63	15.08	15.41	1,237,165	+0.26(+1.71%)
Feb 11, 2008	15.11	15.25	14.80	15.15	847,724	+0.01(+0.10%)
Feb 08, 2008	15.02	15.57	14.88	15.14	2,237,388	+0.05(+0.34%)
Feb 07, 2008	14.61	15.16	14.55	15.08	1,546,796	+0.43(+2.97%)
Feb 06, 2008	14.95	15.17	14.54	14.65	1,491,542	-0.04(-0.27%)
Feb 05, 2008	15.23	15.49	14.64	14.69	2,738,443	-0.82(-5.30%)
Feb 04, 2008	16.32	16.32	15.44	15.51	1,539,106	-0.89(-5.42%)
Feb 01, 2008	15.91	16.47	15.77	16.40	1,816,174	+0.48(+2.98%)
Jan 31, 2008	14.80	16.08	14.73	15.93	2,308,838	+1.05(+7.03%)
Jan 30, 2008	15.70	15.70	14.77	14.88	1,878,973	-0.96(-6.05%)
Jan 29, 2008	14.95	15.92	14.95	15.84	3,633,525	+0.31(+2.03%)
Jan 28, 2008	14.55	15.72	14.55	15.52	2,518,149	+0.87(+5.96%)
Jan 25, 2008	16.05	16.05	14.58	14.65	3,924,201	+0.49(+3.43%)
Jan 24, 2008	15.14	15.14	14.03	14.16	2,424,391	-0.98(-6.45%)
Jan 23, 2008	13.01	16.24	12.78	15.14	4,301,827	+1.79(+13.39%)
Jan 22, 2008	12.82	13.71	12.79	13.35	2,290,412	+0.03(+0.22%)
Jan 21, 2008	13.47	13.55	12.96	13.32	0	+0.00(+0.00%)
Jan 18, 2008	13.47	13.55	12.96	13.32	2,325,138	-0.13(-0.98%)
Jan 17, 2008	13.92	14.99	13.26	13.45	1,585,462	-0.44(-3.13%)
Jan 16, 2008	13.61	14.15	12.85	13.89	4,392,275	-0.20(-1.40%)
Jan 15, 2008	14.58	14.58	13.89	14.09	1,623,067	-0.69(-4.70%)
Jan 14, 2008	14.60	14.89	14.49	14.78	1,826,420	+0.53(+3.69%)
Jan 11, 2008	14.55	14.55	14.06	14.26	2,127,572	-0.43(-2.96%)
Jan 10, 2008	14.78	14.96	14.30	14.69	1,922,176	-0.32(-2.14%)
Jan 09, 2008	14.80	15.16	14.54	15.01	3,542,187	+0.19(+1.26%)
Jan 08, 2008	15.72	15.73	14.82	14.83	1,889,474	-0.84(-5.39%)
Jan 07, 2008	15.51	15.81	15.38	15.67	3,052,237	+0.20(+1.32%)
Jan 04, 2008	16.63	16.88	15.39	15.46	3,692,029	-1.57(-9.23%)
Jan 03, 2008	17.54	17.54	16.93	17.04	1,264,634	-0.11(-0.66%)
Jan 02, 2008	17.40	17.46	16.76	17.15	1,906,554	-0.31(-1.78%)
Jan 01, 2008	17.56	17.70	17.39	17.46	0	+0.00(+0.00%)
Dec 31, 2007	17.56	17.70	17.39	17.46	1,815,159	-0.22(-1.24%)
Dec 28, 2007	17.98	18.20	17.67	17.68	615,718	-0.34(-1.87%)
Dec 27, 2007	18.62	18.65	17.97	18.02	862,185	-0.57(-3.09%)
Dec 26, 2007	18.43	18.64	18.18	18.59	625,696	+0.27(+1.46%)
Dec 24, 2007	18.52	18.52	18.11	18.32	505,864	-0.04(-0.20%)
Dec 21, 2007	18.89	18.89	18.13	18.36	2,030,366	+0.41(+2.30%)
Dec 20, 2007	17.96	18.02	17.55	17.95	1,228,137	+0.24(+1.34%)
Dec 19, 2007	17.65	17.94	17.61	17.71	2,518,155	+0.09(+0.52%)
Dec 18, 2007	17.98	18.09	17.41	17.62	2,197,460	-0.18(-1.01%)
Dec 17, 2007	17.84	18.06	17.71	17.80	1,688,586	-0.15(-0.84%)
Dec 14, 2007	17.64	18.24	17.64	17.95	1,846,446	+0.04(+0.20%)
Dec 13, 2007	17.42	18.06	17.37	17.91	2,184,793	+0.27(+1.55%)
Dec 12, 2007	18.25	18.53	17.59	17.64	2,313,270	-0.17(-0.94%)
Dec 11, 2007	19.19	19.41	17.74	17.80	4,363,951	-0.51(-2.77%)
Dec 10, 2007	18.06	18.46	18.06	18.31	1,817,408	+0.25(+1.38%)
Dec 07, 2007	18.43	18.48	18.00	18.06	1,492,150	-0.22(-1.22%)
Dec 06, 2007	17.41	18.63	17.32	18.29	4,531,578	+0.87(+5.02%)
Dec 05, 2007	16.92	17.41	16.75	17.41	1,941,108	+0.67(+4.02%)
Dec 04, 2007	16.77	17.14	16.63	16.74	1,440,168	-0.22(-1.29%)

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.