Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	13.70	13.86	13.34	13.60	4,854,009	-0.49(-3.48%)
Feb 28, 2008	14.28	14.29	14.01	14.09	1,592,132	-0.20(-1.40%)
Feb 27, 2008	14.30	14.47	14.23	14.30	1,610,625	-0.04(-0.25%)
Feb 26, 2008	14.49	14.50	14.28	14.33	1,780,340	-0.18(-1.21%)
Feb 25, 2008	14.19	14.66	14.16	14.51	3,597,656	+0.35(+2.46%)
Feb 22, 2008	13.82	14.16	13.79	14.16	2,577,656	+0.37(+2.66%)
Feb 21, 2008	13.87	14.05	13.77	13.79	1,639,059	-0.04(-0.26%)
Feb 20, 2008	13.72	13.90	13.46	13.83	2,341,186	+0.03(+0.20%)
Feb 19, 2008	13.96	13.97	13.76	13.80	1,813,593	+0.01(+0.08%)
Feb 18, 2008	13.55	13.82	13.47	13.79	0	+0.00(+0.00%)
Feb 15, 2008	13.55	13.82	13.47	13.79	2,511,103	+0.22(+1.65%)
Feb 14, 2008	13.51	13.66	13.37	13.57	2,611,875	+0.07(+0.52%)
Feb 13, 2008	13.87	13.87	13.25	13.50	2,948,910	-0.64(-4.56%)
Feb 12, 2008	13.98	14.18	13.98	14.14	2,243,437	+0.19(+1.38%)
Feb 11, 2008	13.91	14.06	13.83	13.95	2,336,850	+0.05(+0.35%)
Feb 08, 2008	13.65	13.93	13.61	13.90	1,999,218	+0.12(+0.85%)
Feb 07, 2008	13.69	13.91	13.64	13.78	2,251,406	+0.08(+0.56%)
Feb 06, 2008	13.71	13.85	13.62	13.70	1,803,473	+0.11(+0.83%)
Feb 05, 2008	13.69	13.91	13.57	13.59	2,380,350	-0.39(-2.78%)
Feb 04, 2008	14.17	14.30	13.94	13.98	1,938,735	-0.22(-1.53%)
Feb 01, 2008	13.43	14.20	13.35	14.20	3,326,582	+0.93(+7.03%)
Jan 31, 2008	13.39	13.64	13.27	13.27	4,370,625	-0.29(-2.17%)
Jan 30, 2008	13.91	14.07	13.50	13.56	2,639,765	-0.36(-2.58%)
Jan 29, 2008	14.01	14.04	13.69	13.92	2,610,562	-0.03(-0.24%)
Jan 28, 2008	13.35	13.96	13.19	13.95	4,480,781	+0.26(+1.92%)
Jan 25, 2008	13.87	14.03	13.65	13.69	3,141,562	-0.37(-2.61%)
Jan 24, 2008	14.14	14.25	13.97	14.06	2,349,375	-0.01(-0.08%)
Jan 23, 2008	13.57	14.15	13.19	14.07	3,358,382	+0.15(+1.10%)
Jan 22, 2008	13.50	14.01	13.09	13.91	5,117,343	-0.16(-1.12%)
Jan 21, 2008	14.27	14.43	13.97	14.07	0	+0.00(+0.00%)
Jan 18, 2008	14.27	14.43	13.97	14.07	4,642,382	-0.20(-1.39%)
Jan 17, 2008	15.03	15.03	14.23	14.27	3,657,656	-0.74(-4.93%)
Jan 16, 2008	14.91	15.24	14.88	15.01	2,155,781	+0.06(+0.39%)
Jan 15, 2008	14.95	15.25	14.88	14.95	2,297,943	-0.22(-1.42%)
Jan 14, 2008	14.93	15.25	14.86	15.17	2,124,843	+0.27(+1.80%)
Jan 11, 2008	15.38	15.45	14.88	14.90	3,630,937	-0.69(-4.41%)
Jan 10, 2008	15.65	15.91	15.43	15.59	2,706,937	-0.15(-0.96%)
Jan 09, 2008	15.85	15.94	15.62	15.74	2,029,218	-0.06(-0.41%)
Jan 08, 2008	15.81	16.09	15.55	15.80	2,325,000	-0.06(-0.38%)
Jan 07, 2008	15.95	15.95	15.51	15.86	2,541,515	+0.33(+2.13%)
Jan 04, 2008	15.56	15.77	15.44	15.53	1,800,093	-0.10(-0.61%)
Jan 03, 2008	15.39	15.65	15.36	15.63	1,551,562	+0.32(+2.09%)
Jan 02, 2008	15.74	15.79	15.28	15.31	1,600,598	-0.50(-3.18%)
Jan 01, 2008	15.87	15.97	15.62	15.81	0	+0.00(+0.00%)
Dec 31, 2007	15.87	15.97	15.62	15.81	1,456,406	-0.15(-0.92%)
Dec 28, 2007	16.09	16.14	15.84	15.96	916,406	-0.06(-0.37%)
Dec 27, 2007	15.94	16.12	15.84	16.02	1,133,906	-0.00(-0.03%)
Dec 26, 2007	15.96	16.09	15.90	16.02	863,906	-0.06(-0.35%)
Dec 24, 2007	16.14	16.25	15.94	16.08	480,937	+0.03(+0.20%)
Dec 21, 2007	15.95	16.15	15.86	16.04	2,907,656	+0.19(+1.17%)
Dec 20, 2007	15.47	15.94	15.45	15.86	2,410,312	+0.48(+3.09%)
Dec 19, 2007	15.72	15.72	15.26	15.38	1,186,875	-0.19(-1.19%)
Dec 18, 2007	15.40	15.75	15.40	15.57	3,367,500	+0.25(+1.62%)
Dec 17, 2007	15.26	15.46	15.21	15.32	1,615,781	+0.03(+0.17%)
Dec 14, 2007	15.22	15.39	15.17	15.30	2,272,964	+0.04(+0.27%)
Dec 13, 2007	15.40	15.50	15.09	15.26	2,002,031	-0.25(-1.58%)
Dec 12, 2007	15.38	15.59	15.06	15.50	2,703,520	+0.52(+3.50%)
Dec 11, 2007	15.17	15.40	14.93	14.98	1,886,718	-0.20(-1.34%)
Dec 10, 2007	15.24	15.34	15.08	15.18	1,542,656	-0.04(-0.28%)
Dec 07, 2007	15.49	15.67	15.15	15.22	1,931,025	-0.19(-1.25%)
Dec 06, 2007	15.40	15.53	15.26	15.41	2,271,281	+0.01(+0.07%)
Dec 05, 2007	15.43	15.52	15.18	15.40	3,259,687	+0.19(+1.25%)
Dec 04, 2007	15.54	15.63	14.58	15.21	4,728,750	-0.30(-1.93%)

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.