Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.29	16.99	15.92	16.36	1,757,510	+0.07(+0.43%)
Feb 28, 2008	16.33	16.35	15.61	16.29	2,863,587	-0.12(-0.75%)
Feb 27, 2008	16.75	16.80	16.28	16.42	1,334,862	-0.40(-2.40%)
Feb 26, 2008	17.17	17.40	16.76	16.82	1,336,445	-0.39(-2.25%)
Feb 25, 2008	15.82	17.85	15.82	17.21	2,298,619	+0.49(+2.94%)
Feb 22, 2008	17.33	17.33	16.29	16.72	8,438,900	-0.58(-3.35%)
Feb 21, 2008	18.51	18.51	17.06	17.30	7,301,267	-1.21(-6.55%)
Feb 20, 2008	17.35	18.53	17.04	18.51	7,848,828	+1.12(+6.41%)
Feb 19, 2008	16.04	17.39	16.04	17.39	6,101,514	+0.98(+5.94%)
Feb 18, 2008	16.45	16.57	16.34	16.42	0	+0.00(+0.00%)
Feb 15, 2008	16.45	16.57	16.34	16.42	2,876,467	-0.13(-0.80%)
Feb 14, 2008	16.68	16.68	15.77	16.55	2,395,915	+0.76(+4.78%)
Feb 13, 2008	15.90	15.94	15.62	15.79	1,698,102	+0.21(+1.35%)
Feb 12, 2008	14.96	15.94	14.96	15.58	2,300,299	+0.51(+3.38%)
Feb 11, 2008	14.92	15.08	14.77	15.07	1,817,664	+0.33(+2.26%)
Feb 08, 2008	14.59	14.77	14.10	14.74	2,436,911	-0.03(-0.18%)
Feb 07, 2008	14.58	14.86	14.46	14.77	2,219,922	+0.19(+1.33%)
Feb 06, 2008	14.77	14.86	14.49	14.57	1,972,151	-0.13(-0.90%)
Feb 05, 2008	14.73	15.01	14.55	14.70	3,837,349	-0.25(-1.64%)
Feb 04, 2008	15.20	15.20	14.48	14.95	3,132,755	-0.25(-1.68%)
Feb 01, 2008	14.76	15.32	14.63	15.20	5,150,421	+0.50(+3.41%)
Jan 31, 2008	14.05	14.84	13.64	14.70	8,374,808	+0.08(+0.54%)
Jan 30, 2008	14.30	14.89	14.02	14.62	6,061,960	+0.52(+3.67%)
Jan 29, 2008	14.05	14.26	13.26	14.11	3,625,937	-0.11(-0.74%)
Jan 28, 2008	12.98	14.32	12.91	14.21	6,905,430	+1.34(+10.37%)
Jan 25, 2008	13.16	13.27	12.76	12.88	3,168,652	-0.14(-1.08%)
Jan 24, 2008	13.10	13.24	12.96	13.02	3,192,283	-0.11(-0.80%)
Jan 23, 2008	12.41	13.69	12.31	13.12	4,002,651	+0.40(+3.18%)
Jan 22, 2008	12.69	12.85	12.45	12.72	4,981,280	-0.36(-2.75%)
Jan 21, 2008	13.34	13.47	12.89	13.08	0	+0.00(+0.00%)
Jan 18, 2008	13.34	13.47	12.89	13.08	2,680,144	-0.13(-1.00%)
Jan 17, 2008	13.57	13.83	13.15	13.21	6,968,936	-0.38(-2.78%)
Jan 16, 2008	13.11	13.91	13.11	13.59	4,143,154	+0.45(+3.41%)
Jan 15, 2008	13.73	13.73	13.13	13.14	3,526,269	-0.72(-5.20%)
Jan 14, 2008	14.21	14.21	13.73	13.86	1,772,187	-0.19(-1.37%)
Jan 11, 2008	14.19	14.32	13.92	14.05	2,441,346	-0.13(-0.93%)
Jan 10, 2008	13.54	14.38	13.40	14.19	2,286,737	+0.46(+3.33%)
Jan 09, 2008	14.13	14.20	13.28	13.73	3,752,635	-0.41(-2.92%)
Jan 08, 2008	14.79	14.91	14.12	14.14	2,736,889	-0.60(-4.05%)
Jan 07, 2008	15.02	15.28	14.61	14.74	4,425,368	-0.18(-1.24%)
Jan 04, 2008	15.46	15.58	14.80	14.92	3,148,346	-0.60(-3.85%)
Jan 03, 2008	15.50	15.64	15.27	15.52	3,404,126	+0.19(+1.26%)
Jan 02, 2008	15.36	15.59	15.03	15.33	3,872,061	-0.07(-0.46%)
Jan 01, 2008	15.13	15.56	15.13	15.40	0	+0.00(+0.00%)
Dec 31, 2007	15.13	15.56	15.13	15.40	2,322,241	+0.18(+1.15%)
Dec 28, 2007	15.14	15.45	15.09	15.22	1,592,815	+0.01(+0.06%)
Dec 27, 2007	15.37	15.38	15.02	15.21	1,353,337	-0.18(-1.20%)
Dec 26, 2007	15.16	15.40	15.16	15.40	1,284,553	+0.04(+0.29%)
Dec 24, 2007	15.38	15.58	15.26	15.35	616,425	-0.15(-0.96%)
Dec 21, 2007	15.36	15.68	15.20	15.50	5,154,338	+0.30(+1.96%)
Dec 20, 2007	15.07	15.23	14.70	15.20	2,735,791	+0.26(+1.76%)
Dec 19, 2007	14.87	14.97	14.57	14.94	1,605,475	+0.15(+1.01%)
Dec 18, 2007	14.49	15.11	14.49	14.79	2,318,273	+0.23(+1.57%)
Dec 17, 2007	14.77	14.85	14.49	14.56	1,533,659	+0.04(+0.30%)
Dec 14, 2007	14.72	14.84	14.49	14.52	1,517,131	-0.40(-2.65%)
Dec 13, 2007	14.70	15.02	14.62	14.91	1,749,495	+0.09(+0.59%)
Dec 12, 2007	14.89	15.23	14.66	14.83	2,050,048	+0.24(+1.63%)
Dec 11, 2007	14.96	14.97	14.49	14.59	1,313,117	-0.27(-1.83%)
Dec 10, 2007	14.75	14.90	14.58	14.86	1,525,416	+0.11(+0.77%)
Dec 07, 2007	15.04	15.13	14.67	14.75	1,162,807	-0.23(-1.53%)
Dec 06, 2007	14.68	15.08	14.68	14.98	1,389,586	+0.29(+1.97%)
Dec 05, 2007	15.21	15.26	14.45	14.69	2,451,019	-0.20(-1.36%)
Dec 04, 2007	14.40	15.27	14.40	14.89	2,749,277	+0.44(+3.04%)

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.