Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	13.22	13.29	12.64	12.86	268,897	-0.21(-1.61%)
Feb 28, 2008	13.42	13.42	13.05	13.07	145,387	-0.33(-2.46%)
Feb 27, 2008	13.61	13.63	13.24	13.40	153,500	-0.23(-1.69%)
Feb 26, 2008	13.67	13.84	13.49	13.63	238,668	-0.21(-1.52%)
Feb 25, 2008	13.55	13.90	13.35	13.84	258,170	+0.29(+2.14%)
Feb 22, 2008	13.56	13.63	13.25	13.55	382,902	-0.10(-0.73%)
Feb 21, 2008	14.05	14.29	13.62	13.65	185,515	-0.35(-2.50%)
Feb 20, 2008	14.32	14.32	14.00	14.00	134,232	-0.47(-3.25%)
Feb 19, 2008	14.25	14.47	14.10	14.47	130,878	+0.22(+1.54%)
Feb 18, 2008	13.91	14.25	13.78	14.25	0	+0.00(+0.00%)
Feb 15, 2008	13.91	14.25	13.78	14.25	341,536	+0.07(+0.49%)
Feb 14, 2008	14.45	14.75	14.11	14.18	289,494	-0.63(-4.25%)
Feb 13, 2008	15.30	15.30	14.80	14.81	125,217	-0.41(-2.69%)
Feb 12, 2008	14.95	15.30	14.95	15.22	137,300	+0.27(+1.81%)
Feb 11, 2008	14.99	15.06	14.84	14.95	64,100	-0.14(-0.93%)
Feb 08, 2008	15.07	15.14	14.85	15.09	77,833	+0.02(+0.13%)
Feb 07, 2008	15.02	15.15	15.00	15.07	69,110	+0.06(+0.40%)
Feb 06, 2008	15.05	15.17	15.01	15.01	108,618	-0.09(-0.60%)
Feb 05, 2008	15.12	15.20	15.01	15.10	84,610	-0.05(-0.33%)
Feb 04, 2008	15.02	15.18	14.97	15.15	59,300	+0.11(+0.73%)
Feb 01, 2008	15.25	15.32	15.00	15.04	92,300	-0.15(-0.99%)
Jan 31, 2008	15.35	15.38	15.05	15.19	106,600	-0.16(-1.04%)
Jan 30, 2008	15.35	15.42	15.22	15.35	106,676	-0.02(-0.13%)
Jan 29, 2008	15.44	15.44	15.23	15.37	79,700	+0.07(+0.46%)
Jan 28, 2008	15.12	15.34	15.10	15.30	77,870	+0.04(+0.26%)
Jan 25, 2008	15.40	15.50	15.18	15.26	93,700	-0.14(-0.91%)
Jan 24, 2008	15.54	15.54	15.20	15.40	95,310	+0.23(+1.52%)
Jan 23, 2008	15.05	15.20	14.50	15.17	139,158	+0.21(+1.39%)
Jan 22, 2008	14.78	15.02	14.58	14.96	105,482	+0.04(+0.28%)
Jan 21, 2008	15.25	15.33	14.85	14.92	0	+0.00(+0.00%)
Jan 18, 2008	15.25	15.33	14.85	14.92	136,400	-0.41(-2.67%)
Jan 17, 2008	15.30	15.36	15.22	15.33	89,527	+0.00(+0.00%)
Jan 16, 2008	15.44	15.44	15.20	15.33	117,900	-0.10(-0.65%)
Jan 15, 2008	15.48	15.53	15.34	15.43	148,840	-0.05(-0.32%)
Jan 14, 2008	15.30	15.48	15.25	15.48	92,400	+0.13(+0.85%)
Jan 11, 2008	15.29	15.35	15.15	15.35	73,452	+0.20(+1.32%)
Jan 10, 2008	15.39	15.39	15.03	15.15	117,070	+0.09(+0.60%)
Jan 09, 2008	15.04	15.13	14.85	15.06	79,898	-0.01(-0.07%)
Jan 08, 2008	15.00	15.09	14.95	15.07	91,489	+0.09(+0.60%)
Jan 07, 2008	15.00	15.15	14.85	14.98	160,500	+0.01(+0.07%)
Jan 04, 2008	15.00	15.00	14.70	14.97	134,200	+0.16(+1.08%)
Jan 03, 2008	14.42	14.85	14.21	14.81	134,649	+0.39(+2.70%)
Jan 02, 2008	13.95	14.49	13.95	14.42	115,300	+0.32(+2.27%)
Jan 01, 2008	13.90	14.29	13.90	14.10	0	+0.00(+0.00%)
Dec 31, 2007	13.90	14.29	13.90	14.10	229,079	+0.05(+0.36%)
Dec 28, 2007	14.56	14.56	14.00	14.05	194,052	+0.05(+0.36%)
Dec 27, 2007	14.02	14.25	13.98	14.00	226,645	+0.02(+0.14%)
Dec 26, 2007	13.81	14.25	13.81	13.98	260,700	-0.19(-1.34%)
Dec 24, 2007	14.01	14.25	14.01	14.17	90,901	-0.02(-0.14%)
Dec 21, 2007	14.30	14.41	14.12	14.19	193,300	-0.11(-0.77%)
Dec 20, 2007	14.35	14.47	14.25	14.30	136,200	-0.02(-0.14%)
Dec 19, 2007	14.25	14.50	14.25	14.32	177,500	-0.18(-1.24%)
Dec 18, 2007	14.80	14.85	14.50	14.50	157,000	-0.20(-1.36%)
Dec 17, 2007	14.65	14.81	14.61	14.70	161,900	+0.07(+0.48%)
Dec 14, 2007	15.01	15.01	14.55	14.63	100,260	-0.10(-0.68%)
Dec 13, 2007	14.65	14.79	14.65	14.73	109,700	+0.08(+0.55%)
Dec 12, 2007	14.57	14.81	14.57	14.65	154,501	+0.00(+0.00%)
Dec 11, 2007	14.61	14.70	14.55	14.65	164,600	+0.02(+0.14%)
Dec 10, 2007	14.44	14.69	14.25	14.63	238,900	+0.27(+1.88%)
Dec 07, 2007	14.45	14.47	14.33	14.36	138,000	-0.12(-0.83%)
Dec 06, 2007	14.26	14.55	14.25	14.48	203,000	+0.22(+1.54%)
Dec 05, 2007	14.42	14.42	14.18	14.26	178,075	-0.05(-0.35%)
Dec 04, 2007	14.00	14.35	14.00	14.31	184,101	+0.12(+0.85%)

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.