Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	9.159	9.231	8.952	9.032	971,552	-0.21(-2.32%)
Feb 28, 2008	9.247	9.398	9.167	9.247	646,321	-0.07(-0.77%)
Feb 27, 2008	9.358	9.533	9.279	9.318	524,893	-0.06(-0.68%)
Feb 26, 2008	9.406	9.549	9.310	9.382	400,133	-0.02(-0.17%)
Feb 25, 2008	9.358	9.430	9.239	9.398	462,829	+0.02(+0.17%)
Feb 22, 2008	9.286	9.414	9.072	9.382	580,404	+0.14(+1.46%)
Feb 21, 2008	9.828	9.939	9.231	9.247	640,226	-0.53(-5.37%)
Feb 20, 2008	9.605	9.820	9.597	9.772	376,543	+0.14(+1.49%)
Feb 19, 2008	9.708	9.796	9.541	9.629	467,573	-0.06(-0.66%)
Feb 18, 2008	9.716	9.804	9.613	9.692	464,144	+0.00(+0.00%)
Feb 15, 2008	9.716	9.804	9.613	9.692	463,987	-0.08(-0.81%)
Feb 14, 2008	9.963	10.03	9.637	9.772	803,753	-0.21(-2.07%)
Feb 13, 2008	9.764	10.02	9.692	9.979	417,764	+0.30(+3.13%)
Feb 12, 2008	9.692	9.859	9.549	9.676	712,360	+0.02(+0.16%)
Feb 11, 2008	9.637	9.740	9.477	9.660	488,039	+0.02(+0.17%)
Feb 08, 2008	9.748	9.899	9.557	9.645	365,018	-0.14(-1.46%)
Feb 07, 2008	9.764	9.963	9.589	9.788	884,380	-0.02(-0.16%)
Feb 06, 2008	9.875	10.11	9.796	9.804	495,645	-0.01(-0.08%)
Feb 05, 2008	9.979	10.16	9.812	9.812	614,677	-0.32(-3.14%)
Feb 04, 2008	10.14	10.36	10.10	10.13	625,404	-0.05(-0.47%)
Feb 01, 2008	10.14	10.23	9.939	10.18	689,099	+0.02(+0.23%)
Jan 31, 2008	9.883	10.23	9.883	10.15	913,282	+0.09(+0.87%)
Jan 30, 2008	10.74	10.79	9.947	10.07	1,036,595	-0.62(-5.81%)
Jan 29, 2008	10.51	10.73	10.26	10.69	743,083	+0.39(+3.79%)
Jan 28, 2008	10.03	10.33	10.03	10.30	694,797	+0.17(+1.65%)
Jan 25, 2008	10.54	10.54	10.09	10.13	694,521	-0.36(-3.41%)
Jan 24, 2008	10.51	10.61	10.42	10.49	689,086	-0.14(-1.27%)
Jan 23, 2008	9.939	10.66	9.883	10.62	836,100	+0.40(+3.89%)
Jan 22, 2008	10.29	10.63	9.947	10.23	791,754	-0.12(-1.15%)
Jan 21, 2008	10.30	10.41	10.11	10.34	1,252,945	+0.00(+0.00%)
Jan 18, 2008	10.30	10.41	10.11	10.34	1,252,945	+0.13(+1.25%)
Jan 17, 2008	10.38	10.38	10.09	10.22	990,216	-0.16(-1.53%)
Jan 16, 2008	9.939	10.54	9.939	10.38	946,192	+0.44(+4.40%)
Jan 15, 2008	10.15	10.25	9.939	9.939	624,991	-0.33(-3.25%)
Jan 14, 2008	10.27	10.38	10.23	10.27	876,941	+0.01(+0.08%)
Jan 11, 2008	10.62	10.62	10.27	10.27	573,770	-0.41(-3.80%)
Jan 10, 2008	10.45	10.76	10.28	10.67	847,943	+0.17(+1.59%)
Jan 09, 2008	10.46	10.83	10.26	10.50	1,067,655	+0.01(+0.08%)
Jan 08, 2008	11.05	11.17	10.49	10.50	1,092,403	-0.53(-4.83%)
Jan 07, 2008	10.51	11.08	10.43	11.03	1,416,748	+0.59(+5.64%)
Jan 04, 2008	10.94	11.02	10.44	10.44	767,431	-0.56(-5.13%)
Jan 03, 2008	11.37	11.53	10.97	11.01	859,641	-0.37(-3.22%)
Jan 02, 2008	11.71	11.76	11.23	11.37	616,375	-0.34(-2.92%)
Jan 01, 2008	11.57	11.95	11.55	11.71	777,953	+0.00(+0.00%)
Dec 31, 2007	11.57	11.95	11.55	11.71	777,953	+0.10(+0.89%)
Dec 28, 2007	12.12	12.22	11.57	11.61	1,022,876	-0.50(-4.14%)
Dec 27, 2007	12.39	12.44	12.09	12.11	628,485	-0.28(-2.25%)
Dec 26, 2007	12.29	12.45	12.00	12.39	855,567	+0.06(+0.52%)
Dec 24, 2007	12.10	12.38	12.02	12.33	348,302	+0.27(+2.24%)
Dec 21, 2007	12.26	12.29	11.94	12.06	1,565,665	+0.05(+0.40%)
Dec 20, 2007	11.86	12.10	11.77	12.01	966,935	-0.16(-1.31%)
Dec 19, 2007	12.40	12.40	12.03	12.17	884,976	-0.21(-1.67%)
Dec 18, 2007	12.74	12.74	12.10	12.37	1,214,012	-0.30(-2.39%)
Dec 17, 2007	12.75	12.89	12.53	12.68	706,671	-0.16(-1.24%)
Dec 14, 2007	12.99	13.20	12.80	12.84	721,019	-0.20(-1.53%)
Dec 13, 2007	12.99	13.24	12.84	13.03	790,432	+0.07(+0.55%)
Dec 12, 2007	13.03	13.04	12.77	12.96	897,696	+0.19(+1.50%)
Dec 11, 2007	13.15	13.34	12.75	12.77	617,331	-0.37(-2.79%)
Dec 10, 2007	13.02	13.16	12.97	13.14	719,284	+0.13(+0.98%)
Dec 07, 2007	13.21	13.22	12.95	13.01	610,838	-0.21(-1.62%)
Dec 06, 2007	13.10	13.23	13.03	13.23	639,276	+0.12(+0.91%)
Dec 05, 2007	13.05	13.23	12.93	13.11	1,148,335	+0.02(+0.18%)
Dec 04, 2007	12.89	13.14	12.76	13.08	1,347,984	+0.12(+0.92%)

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.