Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.52	11.64	11.50	11.62	560,200	+0.07(+0.61%)
Feb 28, 2008	11.80	12.60	11.52	11.55	722,800	-0.35(-2.94%)
Feb 27, 2008	11.54	11.90	11.45	11.90	478,127	+0.31(+2.67%)
Feb 26, 2008	11.70	11.74	11.52	11.59	530,600	-0.18(-1.53%)
Feb 25, 2008	11.47	11.77	11.43	11.77	454,790	+0.27(+2.35%)
Feb 22, 2008	11.50	11.56	11.42	11.50	517,600	+0.01(+0.09%)
Feb 21, 2008	11.80	11.90	11.43	11.49	364,317	-0.24(-2.05%)
Feb 20, 2008	11.39	11.75	11.33	11.73	372,263	+0.28(+2.45%)
Feb 19, 2008	11.50	11.55	11.32	11.45	434,077	+0.07(+0.62%)
Feb 18, 2008	10.95	11.39	10.85	11.38	0	+0.00(+0.00%)
Feb 15, 2008	10.95	11.39	10.85	11.38	527,300	+0.40(+3.64%)
Feb 14, 2008	11.32	11.35	10.91	10.98	800,450	-0.26(-2.31%)
Feb 13, 2008	11.34	11.46	11.04	11.24	418,375	+0.05(+0.45%)
Feb 12, 2008	10.75	11.37	10.67	11.19	582,400	+0.44(+4.09%)
Feb 11, 2008	11.05	11.05	10.64	10.75	299,400	-0.26(-2.36%)
Feb 08, 2008	11.30	11.40	10.92	11.01	611,000	-0.29(-2.57%)
Feb 07, 2008	11.01	11.30	11.00	11.30	512,701	+0.29(+2.63%)
Feb 06, 2008	11.33	11.40	10.90	11.01	441,170	-0.41(-3.59%)
Feb 05, 2008	11.46	11.75	11.36	11.42	497,000	-0.19(-1.64%)
Feb 04, 2008	11.47	11.70	11.34	11.61	481,435	+0.10(+0.87%)
Feb 01, 2008	11.20	11.51	11.11	11.51	269,135	+0.40(+3.60%)
Jan 31, 2008	10.76	11.28	10.76	11.11	571,660	+0.13(+1.18%)
Jan 30, 2008	10.75	11.48	10.66	10.98	888,500	+0.19(+1.76%)
Jan 29, 2008	10.92	10.93	10.60	10.79	232,600	-0.10(-0.92%)
Jan 28, 2008	10.52	10.96	10.50	10.89	260,100	+0.34(+3.22%)
Jan 25, 2008	10.88	10.94	10.48	10.55	352,728	-0.18(-1.68%)
Jan 24, 2008	11.14	11.20	10.60	10.73	590,065	-0.26(-2.37%)
Jan 23, 2008	10.31	11.05	10.08	10.99	950,650	+0.83(+8.17%)
Jan 22, 2008	9.510	10.84	9.420	10.16	1,189,400	+0.35(+3.57%)
Jan 21, 2008	9.900	10.14	9.670	9.810	0	+0.00(+0.00%)
Jan 18, 2008	9.900	10.14	9.670	9.810	590,600	-0.15(-1.51%)
Jan 17, 2008	9.970	10.12	9.930	9.960	787,400	-0.02(-0.20%)
Jan 16, 2008	9.840	10.25	9.800	9.980	574,800	+0.13(+1.32%)
Jan 15, 2008	9.850	9.900	9.730	9.850	1,195,500	-0.10(-1.01%)
Jan 14, 2008	9.960	10.00	9.720	9.950	496,100	+0.16(+1.63%)
Jan 11, 2008	9.740	9.986	9.460	9.790	1,256,700	-0.01(-0.10%)
Jan 10, 2008	9.690	10.01	9.560	9.800	814,300	-0.03(-0.31%)
Jan 09, 2008	9.490	9.870	9.460	9.830	789,562	+0.27(+2.82%)
Jan 08, 2008	9.760	9.910	9.440	9.560	959,268	-0.21(-2.15%)
Jan 07, 2008	9.550	9.870	9.550	9.770	617,907	+0.25(+2.63%)
Jan 04, 2008	9.710	9.740	9.490	9.520	619,100	-0.30(-3.05%)
Jan 03, 2008	10.11	10.21	9.770	9.820	520,500	-0.25(-2.48%)
Jan 02, 2008	10.24	10.27	9.950	10.07	557,244	-0.16(-1.56%)
Jan 01, 2008	10.18	10.25	10.04	10.23	0	+0.00(+0.00%)
Dec 31, 2007	10.18	10.25	10.04	10.23	491,519	-0.02(-0.20%)
Dec 28, 2007	10.56	10.75	10.25	10.25	372,649	-0.33(-3.12%)
Dec 27, 2007	10.84	11.08	10.57	10.58	330,900	-0.43(-3.91%)
Dec 26, 2007	11.03	11.12	10.80	11.01	478,500	-0.10(-0.90%)
Dec 24, 2007	10.77	11.12	10.77	11.11	125,512	+0.26(+2.40%)
Dec 21, 2007	10.93	10.93	10.75	10.85	574,800	+0.04(+0.37%)
Dec 20, 2007	10.74	10.81	10.50	10.81	420,700	+0.15(+1.41%)
Dec 19, 2007	10.70	10.75	10.50	10.66	395,202	-0.04(-0.37%)
Dec 18, 2007	10.95	11.00	10.65	10.70	1,270,100	-0.14(-1.29%)
Dec 17, 2007	11.12	11.17	10.84	10.84	397,975	-0.33(-2.95%)
Dec 14, 2007	11.34	11.49	11.15	11.17	237,600	-0.29(-2.53%)
Dec 13, 2007	11.25	11.47	11.15	11.46	354,700	+0.09(+0.79%)
Dec 12, 2007	11.78	11.89	11.25	11.37	442,435	-0.11(-0.96%)
Dec 11, 2007	11.90	12.05	11.43	11.48	413,900	-0.38(-3.20%)
Dec 10, 2007	11.73	11.97	11.67	11.86	304,746	+0.18(+1.54%)
Dec 07, 2007	11.68	11.74	11.58	11.68	348,200	+0.07(+0.60%)
Dec 06, 2007	11.36	11.63	11.22	11.61	554,500	+0.25(+2.20%)
Dec 05, 2007	11.55	11.60	11.28	11.36	746,300	-0.04(-0.35%)
Dec 04, 2007	11.64	11.69	11.39	11.40	262,600	-0.32(-2.73%)

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.