Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.09	11.21	10.85	10.89	6,223,938	-0.26(-2.31%)
Feb 28, 2008	11.36	11.41	11.12	11.15	5,623,158	-0.18(-1.57%)
Feb 27, 2008	11.41	11.42	11.24	11.32	4,821,089	-0.18(-1.54%)
Feb 26, 2008	11.52	11.63	11.37	11.50	4,752,833	-0.02(-0.15%)
Feb 25, 2008	11.46	11.54	11.23	11.52	4,975,735	+0.09(+0.78%)
Feb 22, 2008	11.28	11.45	11.13	11.43	5,797,925	+0.21(+1.90%)
Feb 21, 2008	11.41	11.57	11.15	11.22	5,470,698	-0.14(-1.25%)
Feb 20, 2008	11.02	11.43	10.95	11.36	6,170,169	+0.28(+2.48%)
Feb 19, 2008	11.34	11.40	11.05	11.09	12,936,931	-0.15(-1.34%)
Feb 18, 2008	11.23	11.55	11.23	11.24	0	+0.00(+0.00%)
Feb 15, 2008	11.23	11.55	11.23	11.24	9,818,394	+0.01(+0.08%)
Feb 14, 2008	11.60	11.64	11.21	11.23	8,009,047	-0.39(-3.36%)
Feb 13, 2008	11.40	11.64	11.38	11.62	8,244,897	+0.28(+2.51%)
Feb 12, 2008	11.42	11.55	11.24	11.33	5,019,366	-0.04(-0.39%)
Feb 11, 2008	11.34	11.41	11.16	11.38	5,538,925	+0.01(+0.08%)
Feb 08, 2008	11.42	11.42	11.19	11.37	11,629,193	-0.09(-0.78%)
Feb 07, 2008	10.70	11.48	10.66	11.46	21,348,876	+0.83(+7.86%)
Feb 06, 2008	10.49	10.85	10.49	10.62	9,318,311	+0.22(+2.13%)
Feb 05, 2008	10.62	10.66	10.40	10.40	11,811,999	-0.18(-1.68%)
Feb 04, 2008	10.88	11.04	10.48	10.58	8,599,507	-0.24(-2.22%)
Feb 01, 2008	10.44	10.84	10.32	10.82	16,629,544	+0.41(+3.93%)
Jan 31, 2008	10.62	10.62	10.39	10.41	19,351,188	-0.14(-1.35%)
Jan 30, 2008	10.72	10.85	10.49	10.55	12,196,045	-0.20(-1.82%)
Jan 29, 2008	10.85	10.91	10.67	10.75	8,211,772	-0.02(-0.16%)
Jan 28, 2008	10.66	10.83	10.48	10.77	9,413,278	+0.10(+0.92%)
Jan 25, 2008	10.69	10.79	10.56	10.67	11,068,381	+0.05(+0.50%)
Jan 24, 2008	11.29	11.29	10.57	10.61	12,222,856	-0.72(-6.35%)
Jan 23, 2008	10.72	11.34	10.29	11.33	14,515,079	+0.69(+6.51%)
Jan 22, 2008	10.21	10.68	10.21	10.64	10,292,836	-0.08(-0.75%)
Jan 21, 2008	10.64	10.87	10.49	10.72	0	+0.00(+0.00%)
Jan 18, 2008	10.64	10.87	10.49	10.72	10,473,148	+0.13(+1.26%)
Jan 17, 2008	10.75	10.98	10.51	10.59	11,093,174	-0.14(-1.32%)
Jan 16, 2008	10.69	10.88	10.51	10.73	9,980,290	-0.03(-0.25%)
Jan 15, 2008	10.37	10.83	10.33	10.76	16,187,762	+0.26(+2.45%)
Jan 14, 2008	10.45	10.55	10.30	10.50	9,113,329	+0.11(+1.03%)
Jan 11, 2008	10.71	10.84	10.21	10.39	17,227,826	-0.40(-3.70%)
Jan 10, 2008	10.05	10.87	9.904	10.79	17,133,214	+0.78(+7.81%)
Jan 09, 2008	10.13	10.18	9.788	10.01	13,374,277	-0.04(-0.35%)
Jan 08, 2008	10.58	10.58	10.02	10.05	9,784,656	-0.50(-4.72%)
Jan 07, 2008	10.21	10.55	10.21	10.54	9,708,948	+0.40(+3.94%)
Jan 04, 2008	10.21	10.29	10.04	10.14	8,835,903	-0.16(-1.55%)
Jan 03, 2008	10.53	10.66	10.23	10.30	8,974,544	-0.18(-1.70%)
Jan 02, 2008	10.82	10.93	10.45	10.48	7,740,659	-0.36(-3.28%)
Jan 01, 2008	10.81	10.98	10.77	10.84	0	+0.00(+0.00%)
Dec 31, 2007	10.81	10.98	10.77	10.84	4,696,264	-0.03(-0.24%)
Dec 28, 2007	11.01	11.13	10.78	10.86	4,341,348	-0.12(-1.13%)
Dec 27, 2007	11.11	11.27	10.98	10.99	4,738,576	-0.22(-1.98%)
Dec 26, 2007	11.37	11.37	11.10	11.21	3,260,359	-0.21(-1.87%)
Dec 24, 2007	11.11	11.43	11.11	11.42	3,246,433	+0.28(+2.55%)
Dec 21, 2007	11.51	11.56	10.80	11.14	10,456,299	-0.27(-2.34%)
Dec 20, 2007	11.57	11.64	11.25	11.40	4,936,703	-0.11(-0.93%)
Dec 19, 2007	11.38	11.57	11.24	11.51	5,331,541	+0.12(+1.01%)
Dec 18, 2007	11.50	11.50	11.22	11.40	5,829,102	+0.00(+0.00%)
Dec 17, 2007	11.69	11.79	11.37	11.40	5,822,446	-0.36(-3.10%)
Dec 14, 2007	11.75	11.93	11.69	11.76	5,375,857	-0.13(-1.12%)
Dec 13, 2007	11.75	12.16	11.64	11.89	8,439,161	+0.06(+0.53%)
Dec 12, 2007	12.33	12.47	11.63	11.83	10,612,726	-0.25(-2.06%)
Dec 11, 2007	12.62	12.62	12.07	12.08	5,116,346	-0.55(-4.36%)
Dec 10, 2007	12.69	12.69	12.48	12.63	4,103,147	-0.05(-0.42%)
Dec 07, 2007	12.40	12.83	12.40	12.68	6,412,362	+0.28(+2.29%)
Dec 06, 2007	12.17	12.42	12.10	12.40	4,242,683	+0.20(+1.68%)
Dec 05, 2007	12.35	12.36	12.06	12.20	4,832,062	-0.06(-0.51%)
Dec 04, 2007	12.16	12.37	11.96	12.26	5,957,346	+0.05(+0.44%)

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.