Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	14.99	15.00	14.46	14.75	219,399	-0.15(-1.01%)
Feb 28, 2008	14.92	15.00	14.87	14.90	154,536	-0.02(-0.13%)
Feb 27, 2008	14.65	15.00	14.65	14.92	235,665	+0.05(+0.34%)
Feb 26, 2008	14.39	14.92	14.39	14.87	432,560	+0.17(+1.16%)
Feb 25, 2008	14.22	14.74	14.22	14.70	359,548	+0.25(+1.73%)
Feb 22, 2008	14.41	14.45	14.28	14.45	298,502	+0.05(+0.35%)
Feb 21, 2008	14.51	14.51	14.31	14.40	281,867	-0.04(-0.28%)
Feb 20, 2008	14.40	14.44	14.26	14.44	316,892	+0.02(+0.14%)
Feb 19, 2008	14.01	14.42	14.01	14.42	271,172	+0.18(+1.26%)
Feb 18, 2008	13.92	14.30	13.92	14.24	0	+0.00(+0.00%)
Feb 15, 2008	13.92	14.30	13.92	14.24	530,256	+0.00(+0.00%)
Feb 14, 2008	14.46	14.50	14.09	14.24	722,722	-0.28(-1.93%)
Feb 13, 2008	15.15	15.29	14.40	14.52	751,762	-0.68(-4.47%)
Feb 12, 2008	15.02	15.50	15.02	15.20	222,421	-0.20(-1.30%)
Feb 11, 2008	15.18	15.50	15.18	15.40	242,709	-0.10(-0.65%)
Feb 08, 2008	15.37	15.54	15.37	15.50	162,623	+0.02(+0.13%)
Feb 07, 2008	15.46	15.53	15.39	15.48	224,843	-0.12(-0.77%)
Feb 06, 2008	15.51	15.78	15.50	15.60	258,229	-0.04(-0.26%)
Feb 05, 2008	15.72	15.95	15.60	15.64	244,900	-0.08(-0.51%)
Feb 04, 2008	15.80	15.85	15.66	15.72	241,687	-0.03(-0.19%)
Feb 01, 2008	15.72	15.77	15.66	15.75	276,871	+0.07(+0.45%)
Jan 31, 2008	15.29	15.81	15.29	15.68	322,089	-0.01(-0.06%)
Jan 30, 2008	15.76	15.76	15.45	15.69	255,392	+0.06(+0.38%)
Jan 29, 2008	15.55	15.70	15.54	15.63	295,208	+0.08(+0.51%)
Jan 28, 2008	14.97	15.56	14.97	15.55	246,570	+0.12(+0.78%)
Jan 25, 2008	14.97	15.60	14.97	15.43	205,420	-0.02(-0.13%)
Jan 24, 2008	15.69	15.69	15.28	15.45	453,556	+0.15(+0.98%)
Jan 23, 2008	14.51	15.34	14.51	15.30	355,694	+0.04(+0.26%)
Jan 22, 2008	14.67	15.26	14.51	15.26	439,314	-0.12(-0.78%)
Jan 21, 2008	15.45	15.65	15.25	15.38	0	+0.00(+0.00%)
Jan 18, 2008	15.45	15.65	15.25	15.38	246,261	-0.12(-0.77%)
Jan 17, 2008	15.51	15.90	15.37	15.50	326,655	-0.31(-1.96%)
Jan 16, 2008	15.95	15.95	15.72	15.81	227,942	+0.00(+0.00%)
Jan 15, 2008	15.75	15.81	15.63	15.81	268,383	+0.11(+0.70%)
Jan 14, 2008	15.60	15.70	15.45	15.70	300,113	+0.10(+0.64%)
Jan 11, 2008	15.70	15.70	15.55	15.60	273,690	-0.05(-0.32%)
Jan 10, 2008	15.34	15.75	15.34	15.65	216,411	-0.01(-0.06%)
Jan 09, 2008	15.54	15.66	15.40	15.66	281,531	+0.19(+1.23%)
Jan 08, 2008	15.76	15.76	15.45	15.47	410,867	-0.03(-0.19%)
Jan 07, 2008	15.02	15.75	15.02	15.50	279,253	+0.00(+0.00%)
Jan 04, 2008	15.39	15.66	15.39	15.50	453,494	-0.19(-1.21%)
Jan 03, 2008	14.83	15.69	14.68	15.69	388,217	+0.54(+3.56%)
Jan 02, 2008	14.68	15.23	14.68	15.15	266,885	+0.22(+1.47%)
Jan 01, 2008	14.39	15.00	14.39	14.93	0	+0.00(+0.00%)
Dec 31, 2007	14.39	15.00	14.39	14.93	790,985	+0.04(+0.27%)
Dec 28, 2007	14.77	15.00	14.77	14.89	527,490	+0.00(+0.00%)
Dec 27, 2007	15.16	15.16	14.82	14.89	590,126	-0.23(-1.52%)
Dec 26, 2007	14.96	15.20	14.96	15.12	497,246	+0.08(+0.53%)
Dec 24, 2007	14.61	15.04	14.61	15.04	315,200	+0.35(+2.38%)
Dec 21, 2007	14.59	14.84	14.59	14.69	607,791	-0.01(-0.07%)
Dec 20, 2007	14.78	14.90	14.65	14.70	539,559	-0.05(-0.34%)
Dec 19, 2007	15.14	15.15	14.75	14.75	560,608	-0.14(-0.94%)
Dec 18, 2007	14.56	15.03	14.56	14.89	519,307	+0.01(+0.07%)
Dec 17, 2007	15.06	15.06	14.83	14.88	469,600	-0.07(-0.47%)
Dec 14, 2007	14.76	15.13	14.76	14.95	361,017	+0.00(+0.00%)
Dec 13, 2007	14.56	15.14	14.56	14.95	476,643	+0.01(+0.07%)
Dec 12, 2007	14.85	15.19	14.85	14.94	547,751	+0.05(+0.34%)
Dec 11, 2007	15.14	15.23	14.81	14.89	425,100	-0.21(-1.39%)
Dec 10, 2007	15.24	15.36	15.08	15.10	382,000	-0.17(-1.11%)
Dec 07, 2007	15.45	15.45	15.27	15.27	352,700	-0.08(-0.52%)
Dec 06, 2007	15.45	15.55	15.30	15.35	347,400	-0.13(-0.84%)
Dec 05, 2007	15.18	15.60	15.18	15.48	405,900	+0.23(+1.51%)
Dec 04, 2007	14.99	15.49	14.99	15.25	332,764	-0.20(-1.29%)

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.