Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	15.69	15.85	15.33	15.45	1,433,868	-0.44(-2.78%)
Feb 28, 2008	16.07	16.18	15.83	15.89	1,159,733	-0.27(-1.68%)
Feb 27, 2008	16.05	16.25	15.91	16.16	1,668,267	+0.05(+0.30%)
Feb 26, 2008	15.98	16.24	15.81	16.11	2,245,975	+0.11(+0.68%)
Feb 25, 2008	15.83	16.02	15.49	16.00	1,091,727	+0.13(+0.81%)
Feb 22, 2008	15.70	15.90	15.32	15.88	1,159,592	+0.25(+1.61%)
Feb 21, 2008	15.94	16.11	15.56	15.62	839,173	-0.25(-1.59%)
Feb 20, 2008	15.61	15.94	15.37	15.88	1,387,030	+0.27(+1.70%)
Feb 19, 2008	16.25	16.33	15.61	15.61	1,225,576	-0.44(-2.76%)
Feb 18, 2008	15.83	16.05	15.58	16.05	1,510,600	+0.00(+0.00%)
Feb 15, 2008	15.83	16.05	15.58	16.05	1,510,600	+0.14(+0.90%)
Feb 14, 2008	16.15	16.43	15.86	15.91	920,944	-0.18(-1.14%)
Feb 13, 2008	16.13	16.30	15.86	16.09	979,107	+0.13(+0.81%)
Feb 12, 2008	16.06	16.26	15.77	15.96	1,014,337	+0.02(+0.13%)
Feb 11, 2008	16.17	16.31	15.90	15.94	1,798,705	-0.18(-1.10%)
Feb 08, 2008	16.11	16.32	15.92	16.12	995,240	-0.19(-1.17%)
Feb 07, 2008	15.75	16.41	15.67	16.31	1,311,060	+0.49(+3.10%)
Feb 06, 2008	16.13	16.26	15.75	15.82	1,279,136	-0.19(-1.19%)
Feb 05, 2008	16.41	16.52	15.97	16.01	1,832,790	-0.67(-4.00%)
Feb 04, 2008	17.08	17.08	16.54	16.68	1,765,901	-0.48(-2.78%)
Feb 01, 2008	16.67	17.17	16.53	17.16	2,117,246	+0.54(+3.24%)
Jan 31, 2008	15.59	16.67	15.45	16.62	2,211,676	+0.82(+5.21%)
Jan 30, 2008	15.77	16.28	15.58	15.79	2,017,687	-0.04(-0.26%)
Jan 29, 2008	15.85	15.98	15.42	15.83	1,531,212	+0.10(+0.65%)
Jan 28, 2008	15.26	15.73	14.94	15.73	1,815,533	+0.51(+3.35%)
Jan 25, 2008	15.82	15.99	15.08	15.22	2,287,967	-0.47(-2.99%)
Jan 24, 2008	15.73	15.81	15.30	15.69	2,035,753	+0.11(+0.70%)
Jan 23, 2008	13.64	15.77	13.53	15.58	3,956,912	+1.58(+11.27%)
Jan 22, 2008	12.59	14.16	12.59	14.00	3,548,162	+1.04(+8.03%)
Jan 21, 2008	13.04	13.30	12.74	12.96	1,666,746	+0.00(+0.00%)
Jan 18, 2008	13.04	13.30	12.74	12.96	1,666,746	-0.05(-0.37%)
Jan 17, 2008	13.41	13.41	12.98	13.01	1,409,675	-0.37(-2.75%)
Jan 16, 2008	13.50	13.66	13.18	13.38	2,334,822	+0.12(+0.87%)
Jan 15, 2008	13.07	13.37	12.92	13.26	1,776,505	+0.07(+0.57%)
Jan 14, 2008	13.46	13.55	13.06	13.19	1,624,390	-0.17(-1.27%)
Jan 11, 2008	13.36	13.70	13.20	13.36	1,989,609	-0.08(-0.61%)
Jan 10, 2008	12.43	13.66	12.43	13.44	2,725,305	+0.37(+2.86%)
Jan 09, 2008	12.99	13.17	12.53	13.07	1,964,237	+0.06(+0.47%)
Jan 08, 2008	13.69	13.81	13.00	13.00	1,280,463	-0.56(-4.16%)
Jan 07, 2008	13.62	13.88	13.43	13.57	1,261,403	+0.03(+0.20%)
Jan 04, 2008	13.85	13.91	13.36	13.54	1,786,523	-0.52(-3.68%)
Jan 03, 2008	14.29	14.39	14.04	14.06	940,855	-0.13(-0.91%)
Jan 02, 2008	14.41	14.47	14.00	14.19	1,646,393	-0.18(-1.23%)
Jan 01, 2008	14.22	14.62	14.14	14.37	1,226,139	+0.00(+0.00%)
Dec 31, 2007	14.22	14.62	14.14	14.37	1,226,139	-0.01(-0.05%)
Dec 28, 2007	14.56	14.70	14.25	14.37	870,141	-0.10(-0.71%)
Dec 27, 2007	14.70	14.83	14.47	14.47	669,303	-0.33(-2.25%)
Dec 26, 2007	14.86	14.90	14.66	14.81	693,022	-0.19(-1.27%)
Dec 24, 2007	14.90	15.11	14.81	15.00	423,593	+0.03(+0.18%)
Dec 21, 2007	14.90	14.97	14.40	14.97	2,178,033	+0.47(+3.24%)
Dec 20, 2007	14.46	14.59	14.15	14.50	1,318,396	+0.14(+0.95%)
Dec 19, 2007	14.13	14.56	14.13	14.37	1,524,123	+0.12(+0.81%)
Dec 18, 2007	14.41	14.46	14.15	14.25	2,287,711	-0.14(-0.95%)
Dec 17, 2007	14.60	14.84	14.39	14.39	1,137,271	-0.31(-2.13%)
Dec 14, 2007	14.98	15.07	14.62	14.70	1,582,286	-0.43(-2.83%)
Dec 13, 2007	15.00	15.22	14.80	15.13	1,358,901	-0.06(-0.40%)
Dec 12, 2007	15.84	16.05	15.04	15.19	1,379,171	-0.33(-2.11%)
Dec 11, 2007	16.24	16.39	15.49	15.52	1,252,127	-0.72(-4.44%)
Dec 10, 2007	15.79	16.34	15.68	16.24	1,299,645	+0.46(+2.93%)
Dec 07, 2007	15.94	15.97	15.63	15.77	1,064,516	-0.16(-0.98%)
Dec 06, 2007	15.52	15.95	15.42	15.93	969,294	+0.42(+2.68%)
Dec 05, 2007	15.73	15.75	15.32	15.52	1,342,043	+0.05(+0.31%)
Dec 04, 2007	15.75	15.91	15.45	15.47	1,492,879	-0.39(-2.45%)

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.