Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.15	17.21	16.28	16.60	678,933	-0.60(-3.49%)
Feb 28, 2008	16.10	17.35	16.01	17.20	1,438,142	+1.13(+7.03%)
Feb 27, 2008	16.11	16.20	15.93	16.07	1,715,101	-0.20(-1.23%)
Feb 26, 2008	16.50	16.57	15.84	16.27	1,049,263	-0.38(-2.28%)
Feb 25, 2008	16.08	16.85	15.90	16.65	855,930	+0.79(+4.98%)
Feb 22, 2008	15.55	16.05	15.55	15.86	712,043	+0.31(+1.99%)
Feb 21, 2008	15.74	15.75	15.47	15.55	934,139	+0.09(+0.58%)
Feb 20, 2008	15.49	15.74	15.44	15.46	727,730	-0.04(-0.26%)
Feb 19, 2008	15.00	15.50	14.92	15.50	1,542,522	+0.91(+6.24%)
Feb 18, 2008	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
Feb 15, 2008	14.38	14.61	14.28	14.59	342,191	+0.29(+2.03%)
Feb 14, 2008	14.45	14.59	14.30	14.30	542,671	-0.15(-1.04%)
Feb 13, 2008	14.30	14.49	14.18	14.45	704,228	+0.14(+0.98%)
Feb 12, 2008	14.33	14.38	14.16	14.31	246,535	-0.16(-1.11%)
Feb 11, 2008	14.75	14.75	14.33	14.47	435,772	-0.08(-0.55%)
Feb 08, 2008	13.91	14.79	13.91	14.55	758,420	+0.55(+3.93%)
Feb 07, 2008	13.55	14.09	13.54	14.00	409,997	+0.33(+2.41%)
Feb 06, 2008	13.78	13.96	13.55	13.67	556,769	+0.12(+0.89%)
Feb 05, 2008	13.73	13.88	13.44	13.55	508,386	-0.34(-2.45%)
Feb 04, 2008	14.72	14.87	13.65	13.89	1,006,098	-0.68(-4.67%)
Feb 01, 2008	13.59	14.64	13.56	14.57	1,095,334	+1.19(+8.89%)
Jan 31, 2008	12.80	13.59	12.80	13.38	781,472	+0.38(+2.92%)
Jan 30, 2008	12.71	13.09	12.58	13.00	558,030	+0.26(+2.04%)
Jan 29, 2008	12.62	12.74	12.40	12.74	545,324	+0.17(+1.35%)
Jan 28, 2008	12.35	12.57	12.12	12.57	278,154	+0.09(+0.72%)
Jan 25, 2008	12.89	12.89	12.21	12.48	411,803	-0.06(-0.48%)
Jan 24, 2008	12.10	12.65	12.09	12.54	465,644	+0.72(+6.09%)
Jan 23, 2008	11.95	12.11	11.68	11.82	640,911	-0.29(-2.39%)
Jan 22, 2008	11.75	12.41	11.75	12.11	696,967	+0.16(+1.34%)
Jan 21, 2008	12.44	12.44	11.71	11.95	439,630	-0.91(-7.08%)
Jan 18, 2008	13.61	13.75	12.81	12.86	677,804	-0.72(-5.30%)
Jan 17, 2008	13.91	14.02	13.40	13.58	831,936	-0.27(-1.95%)
Jan 16, 2008	13.71	13.93	13.60	13.85	591,148	-0.05(-0.36%)
Jan 15, 2008	14.24	14.40	13.83	13.90	1,780,761	-0.40(-2.80%)
Jan 14, 2008	14.00	14.42	13.66	14.30	1,358,037	+0.37(+2.66%)
Jan 11, 2008	13.55	14.02	13.51	13.93	930,890	+0.19(+1.38%)
Jan 10, 2008	13.63	13.80	13.44	13.74	722,744	+0.04(+0.29%)
Jan 09, 2008	13.70	13.76	13.13	13.70	990,675	+0.00(+0.00%)
Jan 08, 2008	13.71	13.85	13.56	13.70	729,728	+0.20(+1.48%)
Jan 07, 2008	13.69	13.74	13.20	13.50	449,200	-0.14(-1.03%)
Jan 04, 2008	13.62	13.76	13.26	13.64	827,598	+0.02(+0.15%)
Jan 03, 2008	13.50	13.95	13.50	13.62	1,476,602	+0.02(+0.15%)
Jan 02, 2008	13.28	13.65	13.18	13.60	769,501	+0.31(+2.33%)
Jan 01, 2008	13.29	13.29	13.29	13.29	0	+0.00(+0.00%)
Dec 31, 2007	13.39	13.39	13.19	13.29	260,548	-0.19(-1.41%)
Dec 28, 2007	13.00	13.48	13.00	13.48	333,822	+0.41(+3.14%)
Dec 27, 2007	13.05	13.20	12.99	13.07	444,652	-0.03(-0.23%)
Dec 26, 2007	13.00	13.26	13.10	13.10	399,213	+0.00(+0.00%)
Dec 24, 2007	13.00	13.26	13.10	13.10	399,213	+0.25(+1.95%)
Dec 21, 2007	13.00	13.14	12.85	12.85	1,633,908	-0.01(-0.08%)
Dec 20, 2007	13.01	13.10	12.75	12.86	680,022	-0.19(-1.46%)
Dec 19, 2007	13.12	13.31	13.00	13.05	402,042	-0.22(-1.66%)
Dec 18, 2007	13.48	13.66	13.25	13.27	688,829	+0.06(+0.45%)
Dec 17, 2007	14.20	14.20	13.01	13.21	874,407	-1.04(-7.30%)
Dec 14, 2007	14.00	14.34	13.90	14.25	604,366	+0.19(+1.35%)
Dec 13, 2007	14.10	14.22	13.70	14.06	625,278	-0.09(-0.64%)
Dec 12, 2007	13.99	14.23	13.90	14.15	2,000,824	+0.45(+3.28%)
Dec 11, 2007	13.90	14.06	13.61	13.70	503,821	-0.15(-1.08%)
Dec 10, 2007	14.20	14.24	13.83	13.85	761,213	-0.16(-1.14%)
Dec 07, 2007	13.90	14.15	13.74	14.01	783,016	+0.06(+0.43%)
Dec 06, 2007	13.75	13.97	13.62	13.95	914,845	+0.28(+2.05%)
Dec 05, 2007	13.85	13.90	13.52	13.67	898,820	-0.09(-0.65%)
Dec 04, 2007	14.00	14.08	13.75	13.76	678,047	-0.25(-1.78%)

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.