Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	10.61	10.76	10.55	10.63	349,102	-0.09(-0.85%)
Feb 28, 2008	10.78	11.00	10.70	10.72	308,966	-0.17(-1.54%)
Feb 27, 2008	11.24	11.24	10.88	10.89	521,354	-0.58(-5.09%)
Feb 26, 2008	11.42	11.61	11.33	11.47	255,869	-0.03(-0.25%)
Feb 25, 2008	11.14	11.53	11.00	11.50	274,892	+0.32(+2.87%)
Feb 22, 2008	10.97	11.19	10.85	11.18	373,431	+0.21(+1.87%)
Feb 21, 2008	11.25	11.57	10.86	10.97	1,385,585	-0.26(-2.34%)
Feb 20, 2008	11.32	11.34	11.17	11.24	302,044	-0.11(-0.93%)
Feb 19, 2008	11.46	11.46	11.19	11.34	302,694	-0.03(-0.29%)
Feb 18, 2008	10.92	11.38	10.91	11.38	0	+0.00(+0.00%)
Feb 15, 2008	10.92	11.38	10.91	11.38	210,222	+0.38(+3.48%)
Feb 14, 2008	11.15	11.19	10.95	10.99	230,376	-0.14(-1.29%)
Feb 13, 2008	11.06	11.19	10.99	11.14	285,118	+0.20(+1.79%)
Feb 12, 2008	10.84	11.22	10.80	10.94	314,819	+0.18(+1.64%)
Feb 11, 2008	10.91	10.99	10.65	10.76	351,284	-0.11(-1.01%)
Feb 08, 2008	10.95	10.97	10.78	10.87	392,165	-0.12(-1.13%)
Feb 07, 2008	10.73	11.05	10.66	11.00	662,918	+0.24(+2.27%)
Feb 06, 2008	10.70	11.09	10.58	10.75	421,013	+0.13(+1.22%)
Feb 05, 2008	10.61	10.96	10.60	10.62	371,959	-0.13(-1.24%)
Feb 04, 2008	10.49	10.78	10.20	10.76	397,395	+0.11(+1.03%)
Feb 01, 2008	10.73	10.76	10.24	10.65	468,039	-0.02(-0.18%)
Jan 31, 2008	10.05	10.67	10.05	10.67	334,260	+0.53(+5.24%)
Jan 30, 2008	10.11	10.61	10.05	10.14	302,276	-0.08(-0.75%)
Jan 29, 2008	10.23	10.43	10.05	10.21	211,319	+0.02(+0.23%)
Jan 28, 2008	10.07	10.39	10.05	10.19	251,897	+0.07(+0.71%)
Jan 25, 2008	10.27	10.28	10.05	10.12	237,264	+0.01(+0.09%)
Jan 24, 2008	10.35	10.46	10.05	10.11	320,231	-0.22(-2.18%)
Jan 23, 2008	9.591	10.52	9.572	10.33	561,860	+0.57(+5.88%)
Jan 22, 2008	9.108	10.14	9.108	9.759	298,932	+0.26(+2.72%)
Jan 21, 2008	9.596	9.716	9.357	9.500	0	+0.00(+0.00%)
Jan 18, 2008	9.596	9.716	9.357	9.500	1,081,172	-0.05(-0.55%)
Jan 17, 2008	9.663	9.711	9.553	9.553	288,061	-0.10(-0.99%)
Jan 16, 2008	9.457	9.807	9.443	9.649	287,434	+0.15(+1.56%)
Jan 15, 2008	9.453	9.610	9.395	9.500	284,299	-0.08(-0.80%)
Jan 14, 2008	9.816	9.864	9.457	9.577	219,704	-0.11(-1.14%)
Jan 11, 2008	9.634	9.840	9.486	9.687	258,795	-0.01(-0.10%)
Jan 10, 2008	9.467	9.931	9.381	9.697	321,404	+0.09(+0.95%)
Jan 09, 2008	9.285	9.630	9.175	9.606	237,055	+0.29(+3.08%)
Jan 08, 2008	9.807	9.960	9.309	9.319	300,395	-0.46(-4.70%)
Jan 07, 2008	9.677	10.05	9.539	9.778	274,683	+0.18(+1.84%)
Jan 04, 2008	9.859	9.888	9.577	9.601	387,148	-0.34(-3.42%)
Jan 03, 2008	10.13	10.22	9.931	9.941	607,480	-0.15(-1.52%)
Jan 02, 2008	10.23	10.23	10.06	10.09	394,036	-0.13(-1.26%)
Jan 01, 2008	10.13	10.28	9.931	10.22	0	+0.00(+0.00%)
Dec 31, 2007	10.13	10.28	9.931	10.22	344,712	+0.10(+0.99%)
Dec 28, 2007	10.40	10.49	10.11	10.12	242,908	-0.17(-1.67%)
Dec 27, 2007	10.41	10.48	10.27	10.29	212,597	-0.23(-2.18%)
Dec 26, 2007	10.84	10.84	10.48	10.52	148,629	-0.33(-3.08%)
Dec 24, 2007	10.64	10.92	10.52	10.86	162,008	+0.33(+3.18%)
Dec 21, 2007	10.20	10.52	10.02	10.52	676,464	+0.45(+4.51%)
Dec 20, 2007	10.37	10.44	9.869	10.07	420,177	-0.20(-1.91%)
Dec 19, 2007	10.40	10.81	10.24	10.27	550,729	-0.17(-1.60%)
Dec 18, 2007	10.62	10.62	10.14	10.43	665,019	-0.08(-0.73%)
Dec 17, 2007	10.89	10.94	10.51	10.51	262,140	-0.43(-3.89%)
Dec 14, 2007	11.44	11.56	10.94	10.94	318,791	-0.68(-5.89%)
Dec 13, 2007	11.80	11.80	11.51	11.62	196,709	-0.31(-2.57%)
Dec 12, 2007	12.30	12.34	11.74	11.93	266,739	+0.02(+0.16%)
Dec 11, 2007	12.24	12.37	11.88	11.91	438,782	-0.52(-4.16%)
Dec 10, 2007	12.30	12.51	12.14	12.42	180,876	+0.29(+2.41%)
Dec 07, 2007	12.05	12.22	11.98	12.13	104,103	+0.10(+0.83%)
Dec 06, 2007	11.83	12.09	11.75	12.03	244,998	+0.20(+1.66%)
Dec 05, 2007	11.67	11.88	11.52	11.83	220,331	+0.43(+3.73%)
Dec 04, 2007	11.74	11.87	11.38	11.41	141,940	-0.48(-4.02%)

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.