Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.61	11.61	11.26	11.31	3,844,159	-0.36(-3.09%)
Feb 28, 2008	11.58	11.83	11.50	11.67	3,132,788	+0.04(+0.34%)
Feb 27, 2008	11.21	11.76	11.07	11.63	4,477,899	+0.39(+3.49%)
Feb 26, 2008	11.40	11.50	11.19	11.24	3,529,008	-0.19(-1.65%)
Feb 25, 2008	11.42	11.50	11.15	11.43	2,872,090	-0.01(-0.07%)
Feb 22, 2008	11.27	11.49	11.05	11.43	3,167,914	+0.17(+1.53%)
Feb 21, 2008	11.76	11.87	11.17	11.26	5,126,011	-0.42(-3.56%)
Feb 20, 2008	11.14	11.79	11.10	11.68	6,769,886	+0.53(+4.71%)
Feb 19, 2008	10.80	11.29	10.80	11.15	4,761,642	+0.46(+4.26%)
Feb 18, 2008	10.76	10.79	10.56	10.70	0	+0.00(+0.00%)
Feb 15, 2008	10.76	10.79	10.56	10.70	2,986,237	-0.04(-0.37%)
Feb 14, 2008	10.85	10.94	10.71	10.74	3,405,010	-0.13(-1.16%)
Feb 13, 2008	10.79	10.88	10.75	10.86	2,813,845	+0.17(+1.61%)
Feb 12, 2008	10.75	10.85	10.59	10.69	1,779,837	+0.05(+0.44%)
Feb 11, 2008	10.74	10.76	10.54	10.64	2,913,087	-0.09(-0.88%)
Feb 08, 2008	10.70	10.79	10.59	10.74	3,113,007	+0.01(+0.07%)
Feb 07, 2008	10.74	10.81	10.59	10.73	3,633,804	-0.06(-0.58%)
Feb 06, 2008	10.91	10.96	10.69	10.79	2,934,872	-0.03(-0.29%)
Feb 05, 2008	10.99	11.10	10.67	10.82	5,975,426	-0.20(-1.85%)
Feb 04, 2008	11.31	11.40	11.01	11.03	4,150,770	-0.28(-2.50%)
Feb 01, 2008	11.20	11.53	11.15	11.31	2,806,034	+0.15(+1.34%)
Jan 31, 2008	10.81	11.30	10.70	11.16	3,382,074	+0.16(+1.50%)
Jan 30, 2008	10.98	11.14	10.70	10.99	5,769,063	+0.28(+2.64%)
Jan 29, 2008	10.96	10.98	10.67	10.71	4,542,082	-0.27(-2.43%)
Jan 28, 2008	10.21	11.29	10.21	10.98	7,372,209	+0.57(+5.51%)
Jan 25, 2008	10.73	10.73	10.23	10.41	5,376,000	-0.18(-1.70%)
Jan 24, 2008	10.70	10.83	10.55	10.59	4,421,405	-0.05(-0.52%)
Jan 23, 2008	10.27	10.67	10.05	10.64	6,544,449	+0.09(+0.82%)
Jan 22, 2008	10.21	10.78	10.20	10.56	5,180,618	+0.10(+0.98%)
Jan 21, 2008	10.79	10.84	10.30	10.45	0	+0.00(+0.00%)
Jan 18, 2008	10.79	10.84	10.30	10.45	5,245,247	-0.24(-2.27%)
Jan 17, 2008	11.00	11.16	10.62	10.70	4,910,833	-0.30(-2.71%)
Jan 16, 2008	10.83	11.13	10.77	10.99	4,682,904	+0.10(+0.94%)
Jan 15, 2008	10.89	11.06	10.85	10.89	2,696,059	-0.12(-1.07%)
Jan 14, 2008	11.15	11.18	10.95	11.01	3,026,307	-0.07(-0.64%)
Jan 11, 2008	11.28	11.28	10.98	11.08	2,989,866	-0.29(-2.55%)
Jan 10, 2008	11.05	11.47	10.96	11.37	3,588,390	+0.26(+2.33%)
Jan 09, 2008	10.93	11.12	10.83	11.11	3,674,555	+0.15(+1.36%)
Jan 08, 2008	11.48	11.48	10.96	10.96	3,897,266	-0.40(-3.52%)
Jan 07, 2008	10.96	11.40	10.93	11.36	3,585,851	+0.45(+4.10%)
Jan 04, 2008	11.17	11.17	10.85	10.92	4,183,165	-0.27(-2.39%)
Jan 03, 2008	11.99	11.99	11.17	11.18	5,086,811	-0.67(-5.69%)
Jan 02, 2008	11.95	12.15	11.79	11.86	2,883,417	-0.17(-1.43%)
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	2,106,933	-0.05(-0.46%)
Dec 28, 2007	11.98	12.25	11.98	12.09	2,094,842	+0.05(+0.39%)
Dec 27, 2007	12.10	12.16	11.95	12.04	2,786,783	-0.07(-0.58%)
Dec 26, 2007	12.11	12.18	12.04	12.11	4,578,731	+0.03(+0.26%)
Dec 24, 2007	11.99	12.20	11.97	12.08	880,071	+0.04(+0.33%)
Dec 21, 2007	11.77	12.13	11.73	12.04	5,091,109	+0.42(+3.58%)
Dec 20, 2007	11.59	11.75	11.41	11.62	2,809,798	+0.13(+1.16%)
Dec 19, 2007	11.63	11.63	11.31	11.49	3,203,969	-0.11(-0.95%)
Dec 18, 2007	11.18	11.68	11.16	11.60	4,008,874	+0.49(+4.38%)
Dec 17, 2007	11.29	11.34	11.06	11.11	2,816,057	-0.20(-1.73%)
Dec 14, 2007	11.62	11.78	11.30	11.31	2,840,864	-0.45(-3.81%)
Dec 13, 2007	11.82	11.93	11.58	11.76	2,821,746	-0.08(-0.66%)
Dec 12, 2007	12.04	12.16	11.64	11.83	3,060,981	+0.04(+0.33%)
Dec 11, 2007	12.02	12.15	11.76	11.80	3,130,286	-0.23(-1.89%)
Dec 10, 2007	11.99	12.13	11.87	12.02	2,530,586	+0.03(+0.26%)
Dec 07, 2007	12.15	12.33	11.98	11.99	2,427,601	-0.07(-0.59%)
Dec 06, 2007	11.48	12.08	11.46	12.06	4,131,072	+0.57(+4.99%)
Dec 05, 2007	11.50	11.55	11.22	11.49	4,088,173	+0.11(+0.96%)
Dec 04, 2007	11.32	11.61	11.31	11.38	3,343,994	-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.