Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	15.13	15.40	14.76	14.89	10,422,731	-0.48(-3.15%)
Feb 28, 2008	14.51	15.82	14.34	15.37	35,718,996	+2.25(+17.18%)
Feb 27, 2008	13.09	13.46	12.56	13.12	12,283,731	-0.03(-0.27%)
Feb 26, 2008	13.36	13.55	13.15	13.15	5,196,974	-0.41(-3.03%)
Feb 25, 2008	13.04	13.67	13.04	13.56	5,313,258	+0.52(+3.95%)
Feb 22, 2008	13.46	13.46	12.86	13.05	5,134,460	-0.29(-2.21%)
Feb 21, 2008	13.33	13.51	13.09	13.34	4,109,901	+0.10(+0.73%)
Feb 20, 2008	12.75	13.31	12.71	13.24	3,395,319	+0.41(+3.23%)
Feb 19, 2008	13.65	13.65	12.78	12.83	6,562,431	-0.59(-4.40%)
Feb 18, 2008	13.70	13.75	13.24	13.42	0	+0.00(+0.00%)
Feb 15, 2008	13.70	13.75	13.24	13.42	4,445,760	-0.32(-2.36%)
Feb 14, 2008	13.97	14.08	13.71	13.75	4,898,899	-0.20(-1.41%)
Feb 13, 2008	13.80	14.08	13.71	13.94	5,814,101	+0.37(+2.72%)
Feb 12, 2008	13.77	13.81	13.43	13.57	5,394,081	-0.09(-0.64%)
Feb 11, 2008	13.23	13.95	13.23	13.66	15,604,911	+0.98(+7.73%)
Feb 08, 2008	12.71	12.91	12.54	12.68	4,161,111	+0.01(+0.06%)
Feb 07, 2008	11.73	12.95	11.73	12.67	10,983,986	+0.74(+6.18%)
Feb 06, 2008	13.27	13.27	11.85	11.94	10,406,111	-1.22(-9.28%)
Feb 05, 2008	12.76	13.41	12.53	13.16	8,308,511	+0.25(+1.95%)
Feb 04, 2008	12.89	13.13	12.54	12.91	5,102,440	+0.01(+0.10%)
Feb 01, 2008	13.09	13.43	12.74	12.89	8,339,532	-0.05(-0.37%)
Jan 31, 2008	12.39	13.28	12.16	12.94	12,053,927	+0.39(+3.08%)
Jan 30, 2008	12.83	13.07	12.54	12.55	5,856,931	-0.42(-3.21%)
Jan 29, 2008	13.31	13.48	12.81	12.97	4,921,495	-0.28(-2.13%)
Jan 28, 2008	12.79	13.39	12.79	13.25	4,471,778	+0.05(+0.42%)
Jan 25, 2008	14.00	14.36	13.05	13.20	7,728,398	-0.88(-6.22%)
Jan 24, 2008	13.79	14.14	13.46	14.07	6,450,736	+0.30(+2.15%)
Jan 23, 2008	12.53	13.82	12.36	13.78	9,341,562	+0.74(+5.70%)
Jan 22, 2008	12.15	13.21	12.01	13.03	8,215,497	+0.11(+0.85%)
Jan 21, 2008	13.58	13.58	12.71	12.92	0	+0.00(+0.00%)
Jan 18, 2008	13.58	13.58	12.71	12.92	11,286,182	-0.42(-3.14%)
Jan 17, 2008	13.71	13.87	13.26	13.34	9,408,157	-0.21(-1.53%)
Jan 16, 2008	13.39	13.74	13.04	13.55	5,829,092	+0.03(+0.26%)
Jan 15, 2008	13.56	13.75	13.48	13.51	5,793,109	-0.36(-2.59%)
Jan 14, 2008	13.78	13.92	13.41	13.87	4,783,517	+0.29(+2.17%)
Jan 11, 2008	13.85	14.23	13.45	13.58	6,558,472	-0.28(-2.00%)
Jan 10, 2008	13.46	14.05	13.23	13.86	8,792,863	+0.31(+2.30%)
Jan 09, 2008	13.57	13.77	13.02	13.54	9,087,420	-0.09(-0.68%)
Jan 08, 2008	14.40	14.78	13.59	13.64	6,592,477	-0.76(-5.30%)
Jan 07, 2008	14.44	14.46	13.68	14.40	13,147,358	-0.27(-1.87%)
Jan 04, 2008	14.96	15.11	14.48	14.67	6,456,404	-0.53(-3.48%)
Jan 03, 2008	14.96	15.41	14.96	15.20	3,699,592	+0.17(+1.16%)
Jan 02, 2008	15.72	15.84	14.92	15.03	4,994,147	-0.60(-3.84%)
Jan 01, 2008	16.05	16.05	15.57	15.63	3,526,698	+0.00(+0.00%)
Dec 31, 2007	16.05	16.05	15.57	15.63	3,526,698	-0.43(-2.66%)
Dec 28, 2007	16.07	16.15	15.86	16.05	2,342,291	+0.09(+0.56%)
Dec 27, 2007	15.90	16.22	15.67	15.96	3,514,038	+0.04(+0.27%)
Dec 26, 2007	15.91	16.01	15.53	15.92	2,819,430	-0.03(-0.17%)
Dec 24, 2007	15.71	16.14	15.68	15.95	1,472,723	+0.06(+0.36%)
Dec 21, 2007	16.20	16.33	15.62	15.89	7,796,472	-0.31(-1.91%)
Dec 20, 2007	15.15	16.20	15.15	16.20	12,371,498	+1.26(+8.41%)
Dec 19, 2007	14.39	15.16	14.39	14.94	9,371,371	+0.36(+2.48%)
Dec 18, 2007	14.82	14.82	14.38	14.58	7,702,403	-0.06(-0.39%)
Dec 17, 2007	14.71	14.88	14.55	14.64	7,114,035	-0.20(-1.38%)
Dec 14, 2007	14.78	15.03	14.51	14.85	5,102,448	+0.06(+0.44%)
Dec 13, 2007	14.48	14.91	14.43	14.78	4,999,883	+0.27(+1.86%)
Dec 12, 2007	14.50	14.82	14.29	14.51	5,813,808	+0.22(+1.55%)
Dec 11, 2007	14.22	14.91	14.21	14.29	7,217,506	-0.09(-0.66%)
Dec 10, 2007	14.49	14.49	14.02	14.38	4,549,878	-0.03(-0.24%)
Dec 07, 2007	14.23	14.75	14.08	14.42	7,659,192	+0.32(+2.30%)
Dec 06, 2007	13.91	14.22	13.77	14.09	4,132,204	+0.12(+0.86%)
Dec 05, 2007	13.96	14.18	13.77	13.97	4,477,591	+0.18(+1.32%)
Dec 04, 2007	13.75	13.92	13.68	13.79	4,130,198	-0.11(-0.81%)

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.