Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.40	11.70	11.23	11.55	1,083,085	+0.14(+1.23%)
Feb 28, 2008	10.42	11.70	10.26	11.41	3,440,832	+0.99(+9.50%)
Feb 27, 2008	10.89	10.89	10.40	10.42	591,066	-0.48(-4.40%)
Feb 26, 2008	10.98	11.00	10.80	10.90	1,090,774	-0.04(-0.37%)
Feb 25, 2008	10.74	11.00	10.69	10.94	727,660	+0.34(+3.21%)
Feb 22, 2008	10.43	11.00	10.26	10.60	858,963	+0.24(+2.32%)
Feb 21, 2008	10.30	10.55	10.20	10.36	849,859	+0.18(+1.77%)
Feb 20, 2008	10.15	10.26	10.04	10.18	809,210	-0.02(-0.20%)
Feb 19, 2008	10.55	10.55	10.13	10.20	905,264	+0.19(+1.90%)
Feb 18, 2008	10.01	10.01	10.01	10.01	0	+0.00(+0.00%)
Feb 15, 2008	9.490	10.05	9.400	10.01	2,460,040	+0.56(+5.93%)
Feb 14, 2008	9.150	9.600	9.120	9.450	2,974,026	+0.31(+3.39%)
Feb 13, 2008	9.200	9.230	9.010	9.140	1,744,297	-0.02(-0.22%)
Feb 12, 2008	9.230	9.360	9.150	9.160	948,355	-0.03(-0.33%)
Feb 11, 2008	9.230	9.300	9.120	9.190	503,417	-0.11(-1.18%)
Feb 08, 2008	9.200	9.400	9.200	9.300	693,466	-0.19(-2.00%)
Feb 07, 2008	9.220	9.490	9.120	9.490	223,545	+0.27(+2.93%)
Feb 06, 2008	9.720	9.720	9.220	9.220	305,351	-0.50(-5.14%)
Feb 05, 2008	9.920	9.920	9.630	9.720	507,688	-0.28(-2.80%)
Feb 04, 2008	9.550	10.04	9.500	10.00	529,729	+0.55(+5.82%)
Feb 01, 2008	9.110	9.500	9.110	9.450	905,649	+0.25(+2.72%)
Jan 31, 2008	9.050	9.350	9.050	9.200	591,877	+0.10(+1.10%)
Jan 30, 2008	9.400	9.400	9.000	9.100	747,533	-0.44(-4.61%)
Jan 29, 2008	9.600	9.920	9.410	9.540	586,460	-0.11(-1.14%)
Jan 28, 2008	9.690	9.940	9.550	9.650	223,673	-0.09(-0.92%)
Jan 25, 2008	10.15	10.27	9.550	9.740	323,684	-0.31(-3.08%)
Jan 24, 2008	9.780	10.13	9.780	10.05	332,511	+0.45(+4.69%)
Jan 23, 2008	9.810	9.810	9.390	9.600	700,399	-0.21(-2.14%)
Jan 22, 2008	9.070	10.25	9.070	9.810	1,008,914	+0.51(+5.48%)
Jan 21, 2008	9.510	9.580	9.220	9.300	1,193,408	-0.80(-7.92%)
Jan 18, 2008	10.11	10.15	9.700	10.10	1,211,463	+0.09(+0.90%)
Jan 17, 2008	10.24	10.35	9.900	10.01	826,541	-0.22(-2.15%)
Jan 16, 2008	10.57	10.60	10.22	10.23	1,638,513	-0.53(-4.93%)
Jan 15, 2008	10.86	10.99	10.68	10.76	226,723	-0.32(-2.89%)
Jan 14, 2008	11.01	11.11	10.77	11.08	176,548	+0.18(+1.65%)
Jan 11, 2008	11.02	11.05	10.90	10.90	187,094	+0.03(+0.28%)
Jan 10, 2008	10.95	10.99	10.82	10.87	376,106	-0.05(-0.46%)
Jan 09, 2008	11.25	11.26	10.92	10.92	457,419	-0.22(-1.97%)
Jan 08, 2008	11.00	11.39	10.94	11.14	315,559	+0.28(+2.58%)
Jan 07, 2008	10.99	11.18	10.77	10.86	315,878	-0.23(-2.07%)
Jan 04, 2008	11.00	11.09	10.76	11.09	230,986	-0.03(-0.27%)
Jan 03, 2008	10.77	11.20	10.74	11.12	318,464	+0.48(+4.51%)
Jan 02, 2008	10.60	10.75	10.48	10.64	406,531	+0.13(+1.24%)
Jan 01, 2008	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Dec 31, 2007	10.61	10.61	10.45	10.51	322,334	-0.07(-0.66%)
Dec 28, 2007	10.50	10.61	10.47	10.58	437,555	+0.17(+1.63%)
Dec 27, 2007	10.63	10.81	10.41	10.41	417,731	-0.36(-3.34%)
Dec 26, 2007	10.69	10.90	10.77	10.77	105,777	+0.00(+0.00%)
Dec 24, 2007	10.69	10.90	10.77	10.77	105,777	+0.00(+0.00%)
Dec 21, 2007	10.55	10.87	10.45	10.77	627,654	+0.32(+3.06%)
Dec 20, 2007	10.51	10.60	10.28	10.45	545,947	-0.06(-0.57%)
Dec 19, 2007	10.10	10.55	10.10	10.51	757,380	+0.30(+2.94%)
Dec 18, 2007	10.21	10.31	10.00	10.21	804,871	+0.10(+0.99%)
Dec 17, 2007	10.50	10.52	10.00	10.11	1,730,513	-0.44(-4.17%)
Dec 14, 2007	11.00	11.00	10.40	10.55	916,292	-0.52(-4.70%)
Dec 13, 2007	11.00	11.28	10.95	11.07	676,261	-0.45(-3.91%)
Dec 12, 2007	11.84	11.84	11.26	11.52	251,732	-0.08(-0.69%)
Dec 11, 2007	11.93	11.93	11.39	11.60	460,616	-0.16(-1.36%)
Dec 10, 2007	11.75	11.89	11.60	11.76	505,585	+0.11(+0.94%)
Dec 07, 2007	11.65	11.74	11.27	11.65	1,074,899	+0.20(+1.75%)
Dec 06, 2007	11.00	11.54	10.99	11.45	580,693	+0.48(+4.38%)
Dec 05, 2007	10.88	11.14	10.80	10.97	647,880	+0.19(+1.76%)
Dec 04, 2007	10.80	10.88	10.55	10.78	1,349,898	-0.13(-1.19%)

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.