Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	26.50	26.59	26.00	26.50	6,924,712	+0.50(+1.92%)
Feb 28, 2008	26.90	27.61	25.80	26.00	14,204,088	-0.78(-2.91%)
Feb 27, 2008	26.60	26.90	26.49	26.78	9,155,112	-0.07(-0.26%)
Feb 26, 2008	26.50	26.90	26.39	26.85	9,835,320	-0.04(-0.15%)
Feb 25, 2008	25.82	27.00	25.42	26.89	37,567,496	+9.53(+54.90%)
Feb 22, 2008	17.00	17.66	16.86	17.36	1,670,800	+0.35(+2.06%)
Feb 21, 2008	16.51	17.30	16.21	17.01	2,308,047	+0.46(+2.78%)
Feb 20, 2008	15.67	16.65	15.56	16.55	2,131,973	+0.70(+4.42%)
Feb 19, 2008	15.94	15.97	15.56	15.85	1,100,349	+0.02(+0.13%)
Feb 18, 2008	15.83	15.93	15.52	15.83	2,478,095	+0.00(+0.00%)
Feb 15, 2008	15.83	15.93	15.52	15.83	2,478,095	+0.00(+0.00%)
Feb 14, 2008	16.70	16.70	15.81	15.83	2,159,853	-0.88(-5.27%)
Feb 13, 2008	16.36	16.77	16.34	16.71	1,755,013	+0.56(+3.47%)
Feb 12, 2008	16.32	16.40	15.93	16.15	972,461	-0.10(-0.62%)
Feb 11, 2008	16.27	16.44	15.89	16.25	1,224,171	-0.05(-0.31%)
Feb 08, 2008	16.34	16.48	15.80	16.30	1,422,014	+0.30(+1.88%)
Feb 07, 2008	15.94	17.48	15.50	16.00	3,701,223	+0.40(+2.56%)
Feb 06, 2008	15.86	16.75	15.55	15.60	3,739,209	-0.20(-1.27%)
Feb 05, 2008	16.68	16.68	15.67	15.80	1,973,755	-0.81(-4.88%)
Feb 04, 2008	17.07	17.17	16.60	16.61	946,342	-0.47(-2.75%)
Feb 01, 2008	16.39	17.16	16.24	17.08	1,512,309	+0.64(+3.89%)
Jan 31, 2008	16.35	16.61	16.00	16.44	1,970,407	+0.11(+0.67%)
Jan 30, 2008	16.35	16.54	15.99	16.33	1,504,948	-0.11(-0.67%)
Jan 29, 2008	16.15	16.57	15.98	16.44	2,344,009	+0.69(+4.38%)
Jan 28, 2008	15.59	15.99	15.51	15.75	955,616	+0.10(+0.64%)
Jan 25, 2008	16.20	16.75	15.50	15.65	3,409,641	-0.35(-2.19%)
Jan 24, 2008	15.90	16.27	15.50	16.00	3,817,010	+1.54(+10.65%)
Jan 23, 2008	13.67	14.54	13.53	14.46	2,004,780	+0.51(+3.66%)
Jan 22, 2008	13.76	14.51	13.75	13.95	2,232,819	-0.76(-5.17%)
Jan 21, 2008	14.74	14.93	14.27	14.71	2,163,987	+0.00(+0.00%)
Jan 18, 2008	14.74	14.93	14.27	14.71	2,163,987	+0.17(+1.17%)
Jan 17, 2008	15.22	15.36	14.32	14.54	1,582,251	-0.74(-4.84%)
Jan 16, 2008	15.42	15.58	15.10	15.28	2,134,596	-0.24(-1.55%)
Jan 15, 2008	15.80	16.04	15.41	15.52	1,161,362	-0.53(-3.30%)
Jan 14, 2008	16.50	16.52	16.01	16.05	954,467	-0.31(-1.89%)
Jan 11, 2008	16.57	16.59	15.85	16.36	1,331,160	-0.34(-2.04%)
Jan 10, 2008	16.50	16.82	16.24	16.70	800,706	+0.21(+1.27%)
Jan 09, 2008	16.41	17.05	16.03	16.49	1,262,295	+0.04(+0.24%)
Jan 08, 2008	16.39	17.00	16.34	16.45	1,273,728	-0.07(-0.42%)
Jan 07, 2008	17.41	17.47	16.38	16.52	2,010,345	-0.87(-5.00%)
Jan 04, 2008	17.52	17.74	17.01	17.39	1,274,996	-0.25(-1.42%)
Jan 03, 2008	17.95	18.23	17.51	17.64	1,885,449	-0.42(-2.33%)
Jan 02, 2008	18.49	18.71	17.82	18.06	2,723,184	-0.39(-2.11%)
Jan 01, 2008	18.73	18.74	18.20	18.45	721,141	+0.00(+0.00%)
Dec 31, 2007	18.73	18.74	18.20	18.45	721,141	-0.15(-0.81%)
Dec 28, 2007	18.65	18.85	18.55	18.60	635,383	-0.05(-0.27%)
Dec 27, 2007	18.80	18.89	18.60	18.65	1,028,958	-0.09(-0.48%)
Dec 26, 2007	18.74	18.88	18.51	18.74	784,925	+0.00(+0.00%)
Dec 24, 2007	18.86	18.99	18.52	18.74	503,934	+0.03(+0.16%)
Dec 21, 2007	19.30	19.30	18.68	18.71	4,839,338	-0.39(-2.04%)
Dec 20, 2007	19.00	19.15	18.47	19.10	1,660,841	+0.35(+1.87%)
Dec 19, 2007	19.00	19.45	18.14	18.75	4,499,985	+0.72(+3.99%)
Dec 18, 2007	18.50	18.50	17.48	18.03	1,825,584	+0.16(+0.90%)
Dec 17, 2007	18.50	18.81	17.78	17.87	1,517,456	-0.61(-3.30%)
Dec 14, 2007	17.66	18.75	17.38	18.48	2,306,310	+0.82(+4.64%)
Dec 13, 2007	17.33	17.77	17.00	17.66	1,244,688	+0.17(+0.97%)
Dec 12, 2007	17.96	18.06	17.20	17.49	1,247,523	+0.05(+0.29%)
Dec 11, 2007	17.94	18.75	17.29	17.44	1,637,278	-0.56(-3.11%)
Dec 10, 2007	17.50	18.49	17.48	18.00	1,930,645	+0.97(+5.70%)
Dec 07, 2007	17.10	17.25	16.93	17.03	963,049	+0.01(+0.06%)
Dec 06, 2007	16.76	17.15	16.76	17.02	1,011,717	+0.25(+1.49%)
Dec 05, 2007	17.29	17.30	16.75	16.77	1,416,715	+0.09(+0.54%)
Dec 04, 2007	16.00	17.30	15.92	16.68	2,354,173	+0.40(+2.46%)

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.