Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	15.44	15.80	15.42	15.73	2,260,531	+0.14(+0.88%)
Feb 28, 2008	15.23	15.63	15.13	15.59	3,248,697	+0.43(+2.82%)
Feb 27, 2008	15.03	15.29	14.70	15.16	3,585,591	+0.52(+3.56%)
Feb 26, 2008	14.82	14.84	14.48	14.64	1,272,363	-0.10(-0.71%)
Feb 25, 2008	14.65	14.81	14.49	14.75	932,719	+0.04(+0.26%)
Feb 22, 2008	14.36	14.71	14.36	14.71	1,086,637	+0.31(+2.13%)
Feb 21, 2008	14.58	14.75	14.33	14.40	728,680	-0.09(-0.64%)
Feb 20, 2008	14.57	14.57	14.26	14.49	1,073,326	-0.07(-0.45%)
Feb 19, 2008	14.59	14.84	14.45	14.56	874,755	+0.04(+0.30%)
Feb 18, 2008	14.43	14.60	14.37	14.52	0	+0.00(+0.00%)
Feb 15, 2008	14.43	14.60	14.37	14.52	436,551	-0.01(-0.08%)
Feb 14, 2008	14.86	15.00	14.46	14.53	765,515	-0.27(-1.85%)
Feb 13, 2008	14.45	14.97	14.35	14.80	2,250,228	+0.50(+3.53%)
Feb 12, 2008	14.12	14.40	14.12	14.30	844,227	+0.19(+1.32%)
Feb 11, 2008	14.12	14.27	13.85	14.11	814,659	+0.08(+0.59%)
Feb 08, 2008	13.97	14.25	13.90	14.03	1,132,893	-0.03(-0.23%)
Feb 07, 2008	13.74	14.07	13.65	14.06	1,409,766	+0.25(+1.83%)
Feb 06, 2008	13.93	14.31	13.74	13.81	1,325,701	-0.10(-0.75%)
Feb 05, 2008	14.20	14.26	13.86	13.91	1,199,061	-0.52(-3.57%)
Feb 04, 2008	14.32	14.61	14.12	14.43	1,086,318	+0.18(+1.23%)
Feb 01, 2008	13.89	14.33	13.81	14.25	1,440,204	+0.35(+2.52%)
Jan 31, 2008	13.39	14.07	13.17	13.90	2,017,364	+0.36(+2.63%)
Jan 30, 2008	13.67	13.80	13.47	13.55	1,219,208	-0.06(-0.44%)
Jan 29, 2008	13.74	13.78	13.52	13.61	1,207,202	+0.01(+0.04%)
Jan 28, 2008	13.57	13.61	13.16	13.60	1,382,254	+0.13(+0.98%)
Jan 25, 2008	13.58	13.63	13.36	13.47	1,206,808	-0.02(-0.12%)
Jan 24, 2008	13.30	13.57	13.17	13.48	1,143,714	+0.13(+0.94%)
Jan 23, 2008	12.91	13.49	12.55	13.36	3,229,551	+0.22(+1.71%)
Jan 22, 2008	12.80	13.44	12.61	13.13	2,273,700	-0.12(-0.91%)
Jan 21, 2008	13.39	13.39	13.00	13.25	0	+0.00(+0.00%)
Jan 18, 2008	13.39	13.39	13.00	13.25	1,120,265	+0.07(+0.54%)
Jan 17, 2008	13.73	13.74	13.11	13.18	2,020,874	-0.45(-3.30%)
Jan 16, 2008	13.79	13.89	13.49	13.63	1,705,498	-0.21(-1.54%)
Jan 15, 2008	13.97	14.07	13.83	13.85	1,017,254	-0.20(-1.41%)
Jan 14, 2008	14.24	14.28	13.96	14.04	2,113,717	-0.10(-0.74%)
Jan 11, 2008	14.24	14.32	14.06	14.15	668,150	-0.20(-1.38%)
Jan 10, 2008	14.04	14.52	13.98	14.35	1,590,774	+0.12(+0.81%)
Jan 09, 2008	14.43	14.53	13.78	14.23	2,895,283	-0.26(-1.82%)
Jan 08, 2008	14.56	14.88	14.43	14.49	1,306,554	-0.06(-0.41%)
Jan 07, 2008	14.79	14.91	14.36	14.55	1,588,675	-0.24(-1.63%)
Jan 04, 2008	15.13	15.18	14.72	14.80	1,925,276	-0.39(-2.60%)
Jan 03, 2008	15.19	15.48	15.11	15.19	1,348,329	+0.13(+0.87%)
Jan 02, 2008	15.28	15.35	14.91	15.06	1,759,919	-0.11(-0.72%)
Jan 01, 2008	15.22	15.36	15.04	15.17	546,327	+0.00(+0.00%)
Dec 31, 2007	15.22	15.36	15.04	15.17	546,327	-0.09(-0.61%)
Dec 28, 2007	15.43	15.45	15.14	15.26	733,603	-0.10(-0.64%)
Dec 27, 2007	15.56	15.56	15.29	15.36	628,203	-0.14(-0.92%)
Dec 26, 2007	15.57	15.57	15.34	15.50	717,009	+0.02(+0.11%)
Dec 24, 2007	15.56	15.61	15.43	15.49	431,081	+0.02(+0.11%)
Dec 21, 2007	15.54	15.73	15.44	15.47	773,721	+0.01(+0.03%)
Dec 20, 2007	15.34	15.46	15.23	15.46	997,102	+0.20(+1.29%)
Dec 19, 2007	15.34	15.41	15.15	15.27	1,360,638	-0.01(-0.04%)
Dec 18, 2007	15.10	15.39	15.09	15.27	1,400,284	+0.30(+1.98%)
Dec 17, 2007	14.91	15.12	14.88	14.98	1,612,359	-0.11(-0.73%)
Dec 14, 2007	14.92	15.18	14.82	15.09	737,748	+0.16(+1.10%)
Dec 13, 2007	15.06	15.06	14.52	14.92	2,023,783	-0.04(-0.29%)
Dec 12, 2007	15.40	15.40	14.81	14.97	1,899,537	-0.07(-0.44%)
Dec 11, 2007	15.52	15.80	15.00	15.03	1,645,055	-0.51(-3.28%)
Dec 10, 2007	15.51	15.70	15.42	15.54	961,544	+0.10(+0.64%)
Dec 07, 2007	15.27	15.55	15.04	15.44	1,646,479	+0.27(+1.81%)
Dec 06, 2007	15.00	15.17	14.92	15.17	1,017,891	+0.17(+1.13%)
Dec 05, 2007	15.08	15.18	14.91	15.00	1,154,108	+0.08(+0.55%)
Dec 04, 2007	14.63	15.10	14.63	14.92	1,174,714	+0.12(+0.78%)

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.