Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.07	14.17	13.18	13.24	2,628,089	-1.03(-7.21%)
Feb 28, 2008	14.73	14.75	14.12	14.26	2,428,054	-0.66(-4.43%)
Feb 27, 2008	15.16	15.53	14.34	14.93	2,361,941	+0.24(+1.64%)
Feb 26, 2008	14.19	15.01	13.99	14.68	4,178,834	+0.40(+2.82%)
Feb 25, 2008	13.40	14.90	12.89	14.28	3,859,263	+1.05(+7.97%)
Feb 22, 2008	11.88	13.41	11.50	13.23	2,008,625	+1.18(+9.79%)
Feb 21, 2008	11.83	12.73	11.83	12.05	1,686,783	-0.04(-0.37%)
Feb 20, 2008	12.00	12.40	11.67	12.09	1,572,647	+0.10(+0.82%)
Feb 19, 2008	12.25	12.60	11.76	11.99	1,559,668	-0.05(-0.44%)
Feb 18, 2008	11.72	12.07	11.23	12.05	0	+0.00(+0.00%)
Feb 15, 2008	11.72	12.07	11.23	12.05	3,070,848	+0.31(+2.67%)
Feb 14, 2008	11.50	11.96	11.17	11.73	5,244,284	+0.46(+4.12%)
Feb 13, 2008	11.57	11.72	10.55	11.27	7,518,419	-1.40(-11.07%)
Feb 12, 2008	12.68	13.45	12.28	12.67	2,642,646	+0.15(+1.21%)
Feb 11, 2008	13.29	13.66	12.38	12.52	2,625,128	-1.10(-8.07%)
Feb 08, 2008	14.35	14.35	13.15	13.62	1,617,793	-0.57(-4.03%)
Feb 07, 2008	13.43	14.44	13.43	14.19	1,508,130	+0.46(+3.39%)
Feb 06, 2008	14.22	14.30	13.16	13.73	2,334,063	-0.46(-3.21%)
Feb 05, 2008	15.42	15.42	14.02	14.18	1,953,299	-1.59(-10.08%)
Feb 04, 2008	16.40	16.40	15.43	15.77	1,362,223	-0.39(-2.43%)
Feb 01, 2008	16.50	17.25	14.96	16.17	3,459,534	-0.29(-1.74%)
Jan 31, 2008	14.72	16.88	14.72	16.45	3,073,658	+1.13(+7.35%)
Jan 30, 2008	16.13	16.39	15.19	15.33	2,599,616	-0.68(-4.24%)
Jan 29, 2008	15.07	16.63	15.07	16.01	2,117,961	+0.70(+4.55%)
Jan 28, 2008	15.86	15.86	14.76	15.31	1,149,054	-0.33(-2.11%)
Jan 25, 2008	15.41	15.91	14.63	15.64	2,140,962	+0.68(+4.54%)
Jan 24, 2008	14.38	15.39	13.97	14.96	5,203,916	+0.57(+3.98%)
Jan 23, 2008	11.79	15.10	9.295	14.39	13,063,141	+0.04(+0.31%)
Jan 22, 2008	11.65	14.52	11.26	14.34	3,333,827	+1.73(+13.75%)
Jan 21, 2008	12.07	12.73	11.11	12.61	0	+0.00(+0.00%)
Jan 18, 2008	12.07	12.73	11.11	12.61	4,239,383	+0.55(+4.60%)
Jan 17, 2008	13.69	13.69	10.39	12.06	7,236,017	-2.04(-14.46%)
Jan 16, 2008	14.89	15.40	13.94	14.09	3,644,892	-1.09(-7.18%)
Jan 15, 2008	15.82	15.82	15.02	15.18	1,969,142	-0.81(-5.08%)
Jan 14, 2008	16.19	16.19	15.04	16.00	2,293,143	+0.04(+0.28%)
Jan 11, 2008	15.89	17.62	14.12	15.95	5,590,825	+0.02(+0.11%)
Jan 10, 2008	13.92	16.45	13.64	15.94	4,517,414	+1.68(+11.79%)
Jan 09, 2008	14.95	15.19	12.51	14.26	6,557,755	-0.50(-3.39%)
Jan 08, 2008	17.55	17.55	14.04	14.76	9,729,622	-2.67(-15.33%)
Jan 07, 2008	17.61	18.26	17.16	17.43	2,539,052	-0.11(-0.61%)
Jan 04, 2008	18.40	18.40	17.17	17.54	2,566,767	-1.05(-5.63%)
Jan 03, 2008	19.66	19.72	18.16	18.58	3,032,410	-0.91(-4.68%)
Jan 02, 2008	19.75	20.31	19.31	19.49	1,792,741	-0.55(-2.76%)
Jan 01, 2008	19.57	20.65	18.85	20.05	0	+0.00(+0.00%)
Dec 31, 2007	19.57	20.65	18.85	20.05	1,770,022	+0.52(+2.65%)
Dec 28, 2007	20.65	20.65	19.48	19.53	1,735,759	-0.91(-4.46%)
Dec 27, 2007	21.66	21.91	20.38	20.44	1,740,737	-1.06(-4.95%)
Dec 26, 2007	21.66	21.66	20.93	21.50	1,308,974	+0.37(+1.73%)
Dec 24, 2007	21.04	21.37	20.78	21.14	850,650	+0.16(+0.77%)
Dec 21, 2007	21.57	21.63	20.05	20.98	2,825,255	+0.23(+1.12%)
Dec 20, 2007	21.53	21.90	19.46	20.74	3,050,434	-1.13(-5.15%)
Dec 19, 2007	21.14	23.56	21.07	21.87	2,695,759	+0.70(+3.29%)
Dec 18, 2007	20.70	21.38	20.22	21.17	1,861,625	+0.92(+4.55%)
Dec 17, 2007	20.77	21.14	20.00	20.25	1,723,329	-0.36(-1.73%)
Dec 14, 2007	20.93	21.87	20.27	20.61	1,904,189	-0.23(-1.12%)
Dec 13, 2007	22.11	22.49	19.85	20.84	4,646,009	-1.61(-7.17%)
Dec 12, 2007	23.97	24.37	20.19	22.45	5,672,907	-1.03(-4.38%)
Dec 11, 2007	27.58	27.58	22.88	23.48	4,626,075	-3.32(-12.40%)
Dec 10, 2007	24.10	29.26	23.91	26.80	7,724,412	+2.72(+11.28%)
Dec 07, 2007	23.59	24.58	23.50	24.09	4,030,560	+0.34(+1.43%)
Dec 06, 2007	21.72	24.24	21.33	23.75	4,726,305	+2.45(+11.50%)
Dec 05, 2007	21.76	21.90	20.15	21.30	3,699,990	+0.25(+1.19%)
Dec 04, 2007	21.14	21.40	20.56	21.05	2,110,189	-0.26(-1.22%)

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.