Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.62	11.62	11.27	11.31	3,843,002	-0.36(-3.09%)
Feb 28, 2008	11.58	11.83	11.50	11.67	3,131,846	+0.04(+0.34%)
Feb 27, 2008	11.22	11.76	11.07	11.63	4,476,551	+0.39(+3.49%)
Feb 26, 2008	11.40	11.51	11.19	11.24	3,527,946	-0.19(-1.65%)
Feb 25, 2008	11.42	11.50	11.16	11.43	2,871,226	-0.01(-0.07%)
Feb 22, 2008	11.27	11.49	11.05	11.44	3,166,961	+0.17(+1.53%)
Feb 21, 2008	11.76	11.87	11.17	11.27	5,124,468	-0.42(-3.56%)
Feb 20, 2008	11.15	11.79	11.10	11.68	6,767,848	+0.53(+4.72%)
Feb 19, 2008	10.80	11.29	10.80	11.16	4,760,209	+0.46(+4.26%)
Feb 18, 2008	10.76	10.79	10.57	10.70	0	+0.00(+0.00%)
Feb 15, 2008	10.76	10.79	10.57	10.70	2,985,339	-0.04(-0.37%)
Feb 14, 2008	10.85	10.94	10.72	10.74	3,403,985	-0.13(-1.16%)
Feb 13, 2008	10.79	10.88	10.75	10.86	2,812,998	+0.17(+1.62%)
Feb 12, 2008	10.75	10.85	10.60	10.69	1,779,301	+0.05(+0.44%)
Feb 11, 2008	10.75	10.76	10.54	10.64	2,912,211	-0.09(-0.88%)
Feb 08, 2008	10.70	10.79	10.60	10.74	3,112,071	+0.01(+0.07%)
Feb 07, 2008	10.75	10.82	10.59	10.73	3,632,711	-0.06(-0.58%)
Feb 06, 2008	10.91	10.96	10.69	10.79	2,933,989	-0.03(-0.29%)
Feb 05, 2008	10.99	11.11	10.67	10.83	5,973,628	-0.20(-1.85%)
Feb 04, 2008	11.31	11.41	11.01	11.03	4,149,521	-0.28(-2.50%)
Feb 01, 2008	11.20	11.53	11.16	11.31	2,805,189	+0.15(+1.34%)
Jan 31, 2008	10.81	11.31	10.71	11.16	3,381,056	+0.16(+1.50%)
Jan 30, 2008	10.98	11.15	10.70	11.00	5,767,327	+0.28(+2.64%)
Jan 29, 2008	10.96	10.98	10.67	10.72	4,540,715	-0.27(-2.43%)
Jan 28, 2008	10.21	11.29	10.21	10.98	7,369,991	+0.57(+5.50%)
Jan 25, 2008	10.73	10.73	10.23	10.41	5,374,383	-0.18(-1.70%)
Jan 24, 2008	10.70	10.83	10.55	10.59	4,420,075	-0.05(-0.52%)
Jan 23, 2008	10.27	10.68	10.06	10.64	6,542,480	+0.09(+0.82%)
Jan 22, 2008	10.21	10.79	10.21	10.56	5,179,059	+0.10(+0.98%)
Jan 21, 2008	10.79	10.84	10.31	10.46	0	+0.00(+0.00%)
Jan 18, 2008	10.79	10.84	10.31	10.46	5,243,669	-0.24(-2.27%)
Jan 17, 2008	11.01	11.16	10.62	10.70	4,909,355	-0.30(-2.71%)
Jan 16, 2008	10.83	11.13	10.77	11.00	4,681,495	+0.10(+0.94%)
Jan 15, 2008	10.90	11.06	10.85	10.90	2,695,248	-0.12(-1.07%)
Jan 14, 2008	11.16	11.18	10.95	11.01	3,025,396	-0.07(-0.64%)
Jan 11, 2008	11.28	11.28	10.98	11.08	2,988,967	-0.29(-2.55%)
Jan 10, 2008	11.05	11.47	10.96	11.37	3,587,310	+0.26(+2.33%)
Jan 09, 2008	10.94	11.12	10.83	11.12	3,673,450	+0.15(+1.36%)
Jan 08, 2008	11.48	11.48	10.96	10.97	3,896,094	-0.40(-3.52%)
Jan 07, 2008	10.97	11.41	10.94	11.37	3,584,772	+0.45(+4.10%)
Jan 04, 2008	11.17	11.17	10.85	10.92	4,181,906	-0.27(-2.39%)
Jan 03, 2008	12.00	12.00	11.17	11.19	5,085,281	-0.68(-5.69%)
Jan 02, 2008	11.96	12.15	11.79	11.86	2,882,549	-0.17(-1.44%)
Jan 01, 2008	12.03	12.09	11.93	12.03	0	+0.00(+0.00%)
Dec 31, 2007	12.03	12.09	11.93	12.03	2,106,299	-0.05(-0.45%)
Dec 28, 2007	11.99	12.25	11.99	12.09	2,094,212	+0.05(+0.39%)
Dec 27, 2007	12.11	12.16	11.96	12.04	2,785,944	-0.07(-0.58%)
Dec 26, 2007	12.11	12.18	12.04	12.11	4,577,354	+0.03(+0.26%)
Dec 24, 2007	12.00	12.20	11.97	12.08	879,806	+0.04(+0.33%)
Dec 21, 2007	11.78	12.14	11.74	12.04	5,089,577	+0.42(+3.58%)
Dec 20, 2007	11.59	11.75	11.41	11.63	2,808,952	+0.13(+1.16%)
Dec 19, 2007	11.63	11.63	11.31	11.49	3,203,004	-0.11(-0.95%)
Dec 18, 2007	11.19	11.68	11.16	11.60	4,007,668	+0.49(+4.38%)
Dec 17, 2007	11.29	11.34	11.06	11.12	2,815,209	-0.20(-1.73%)
Dec 14, 2007	11.63	11.78	11.30	11.31	2,840,009	-0.45(-3.81%)
Dec 13, 2007	11.82	11.93	11.58	11.76	2,820,897	-0.08(-0.66%)
Dec 12, 2007	12.04	12.17	11.64	11.84	3,060,060	+0.04(+0.33%)
Dec 11, 2007	12.02	12.15	11.77	11.80	3,129,344	-0.23(-1.89%)
Dec 10, 2007	12.00	12.14	11.88	12.03	2,529,824	+0.03(+0.26%)
Dec 07, 2007	12.15	12.33	11.99	12.00	2,426,870	-0.07(-0.59%)
Dec 06, 2007	11.48	12.08	11.46	12.07	4,129,829	+0.57(+4.99%)
Dec 05, 2007	11.51	11.56	11.23	11.49	4,086,943	+0.11(+0.97%)
Dec 04, 2007	11.32	11.61	11.31	11.38	3,342,988	-0.04(-0.34%)

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.