Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	15.75	15.79	14.66	14.94	576,348	-1.06(-6.60%)
Feb 28, 2008	16.73	16.87	15.80	16.00	583,766	-0.86(-5.09%)
Feb 27, 2008	16.58	17.67	16.30	16.86	797,466	+0.24(+1.43%)
Feb 26, 2008	16.06	18.06	16.02	16.62	1,614,539	+0.34(+2.06%)
Feb 25, 2008	14.90	16.34	14.71	16.29	813,446	+1.41(+9.49%)
Feb 22, 2008	14.66	15.18	14.07	14.87	357,914	+0.27(+1.82%)
Feb 21, 2008	15.42	15.98	14.56	14.61	664,142	-0.72(-4.70%)
Feb 20, 2008	14.12	15.52	13.48	15.33	1,096,903	+2.37(+18.28%)
Feb 19, 2008	12.79	13.68	12.74	12.96	458,846	+0.07(+0.54%)
Feb 18, 2008	13.32	13.32	12.19	12.89	0	+0.00(+0.00%)
Feb 15, 2008	13.32	13.32	12.19	12.89	631,324	-0.42(-3.19%)
Feb 14, 2008	14.10	14.22	13.32	13.32	442,176	-0.81(-5.73%)
Feb 13, 2008	14.23	14.55	13.72	14.12	329,134	+0.41(+3.02%)
Feb 12, 2008	13.56	14.83	13.42	13.71	708,782	+0.24(+1.76%)
Feb 11, 2008	13.31	14.28	12.61	13.47	558,063	+0.15(+1.11%)
Feb 08, 2008	13.32	13.57	13.03	13.33	522,053	-0.05(-0.37%)
Feb 07, 2008	13.08	14.70	12.99	13.37	1,040,044	+0.30(+2.26%)
Feb 06, 2008	13.91	15.30	12.99	13.08	925,305	-0.80(-5.76%)
Feb 05, 2008	14.53	15.62	13.76	13.88	1,105,869	-0.99(-6.64%)
Feb 04, 2008	17.14	17.14	14.67	14.86	852,785	-2.20(-12.90%)
Feb 01, 2008	15.87	17.45	15.30	17.07	1,281,755	+1.23(+7.79%)
Jan 31, 2008	12.84	16.00	12.80	15.83	1,700,470	+2.40(+17.85%)
Jan 30, 2008	14.30	14.80	13.34	13.43	1,369,951	-0.82(-5.75%)
Jan 29, 2008	11.73	14.38	11.73	14.25	1,965,898	+2.45(+20.74%)
Jan 28, 2008	10.70	11.86	9.969	11.81	1,026,229	+1.11(+10.33%)
Jan 25, 2008	11.01	11.40	10.36	10.70	1,108,666	-0.03(-0.28%)
Jan 24, 2008	10.51	11.72	9.870	10.73	1,113,260	+0.09(+0.83%)
Jan 23, 2008	8.479	11.02	8.291	10.64	1,654,858	+2.15(+25.35%)
Jan 22, 2008	7.423	8.617	6.949	8.489	1,227,833	+0.77(+9.97%)
Jan 21, 2008	9.081	9.081	7.620	7.719	0	+0.00(+0.00%)
Jan 18, 2008	9.081	9.081	7.620	7.719	856,810	-0.58(-7.02%)
Jan 17, 2008	8.341	8.410	7.808	8.301	624,489	+0.35(+4.34%)
Jan 16, 2008	7.768	8.607	7.669	7.956	682,779	+0.15(+1.90%)
Jan 15, 2008	8.439	8.439	7.699	7.808	658,791	-0.77(-8.98%)
Jan 14, 2008	8.755	8.874	8.291	8.577	659,589	-0.09(-1.03%)
Jan 11, 2008	8.795	9.120	8.439	8.666	1,057,635	-0.12(-1.35%)
Jan 10, 2008	8.972	9.436	8.637	8.785	2,396,725	-0.30(-3.26%)
Jan 09, 2008	9.653	9.821	8.716	9.081	1,038,094	-0.61(-6.31%)
Jan 08, 2008	11.29	11.39	9.624	9.693	1,050,873	-1.63(-14.39%)
Jan 07, 2008	11.84	11.94	11.11	11.32	669,133	-0.38(-3.21%)
Jan 04, 2008	13.06	13.06	11.36	11.70	987,027	-1.13(-8.78%)
Jan 03, 2008	13.49	13.77	12.39	12.82	755,953	-0.69(-5.11%)
Jan 02, 2008	14.37	14.60	13.42	13.51	478,440	-0.87(-6.04%)
Jan 01, 2008	14.38	14.90	13.72	14.38	0	+0.00(+0.00%)
Dec 31, 2007	14.38	14.90	13.72	14.38	767,134	-0.28(-1.89%)
Dec 28, 2007	15.55	15.55	14.61	14.66	459,517	-0.44(-2.94%)
Dec 27, 2007	15.47	16.12	15.00	15.10	660,288	-0.50(-3.23%)
Dec 26, 2007	16.01	16.42	15.35	15.61	567,486	-0.66(-4.07%)
Dec 24, 2007	15.94	17.17	15.94	16.27	518,669	-1.20(-6.89%)
Dec 21, 2007	15.33	17.47	14.37	17.47	1,690,779	+2.50(+16.68%)
Dec 20, 2007	15.09	15.18	14.33	14.97	393,801	-0.23(-1.49%)
Dec 19, 2007	14.31	15.35	14.11	15.20	701,984	+0.56(+3.84%)
Dec 18, 2007	14.86	15.01	14.50	14.64	631,075	+0.33(+2.28%)
Dec 17, 2007	14.59	15.10	14.09	14.31	552,709	-0.59(-3.97%)
Dec 14, 2007	14.95	15.05	14.42	14.90	508,689	-0.20(-1.31%)
Dec 13, 2007	15.73	15.77	14.85	15.10	531,610	-0.67(-4.26%)
Dec 12, 2007	16.30	16.90	15.56	15.77	725,624	+0.00(+0.00%)
Dec 11, 2007	16.65	16.88	14.76	15.77	770,662	-0.77(-4.65%)
Dec 10, 2007	16.29	17.03	16.10	16.54	891,244	+0.27(+1.64%)
Dec 07, 2007	15.99	16.38	15.62	16.28	441,361	+0.28(+1.73%)
Dec 06, 2007	14.36	16.05	13.83	16.00	780,105	+1.58(+10.95%)
Dec 05, 2007	14.77	14.79	14.11	14.42	349,527	+0.00(+0.00%)
Dec 04, 2007	15.17	15.17	14.31	14.42	408,238	-1.22(-7.82%)

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.