Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	10.34	10.34	9.995	10.07	1,824,496	-0.34(-3.29%)
Feb 28, 2008	10.50	10.55	10.33	10.41	1,230,419	-0.13(-1.21%)
Feb 27, 2008	10.51	10.63	10.50	10.54	452,273	-0.06(-0.57%)
Feb 26, 2008	10.53	10.66	10.49	10.60	460,790	-0.03(-0.26%)
Feb 25, 2008	10.51	10.64	10.46	10.62	723,619	+0.13(+1.26%)
Feb 22, 2008	10.52	10.62	10.45	10.49	1,105,207	-0.03(-0.31%)
Feb 21, 2008	10.82	10.98	10.49	10.52	424,033	-0.24(-2.21%)
Feb 20, 2008	10.63	10.83	10.49	10.76	1,291,025	-0.09(-0.86%)
Feb 19, 2008	11.08	11.10	10.82	10.86	426,724	-0.08(-0.76%)
Feb 18, 2008	11.01	11.03	10.90	10.94	0	+0.00(+0.00%)
Feb 15, 2008	11.01	11.03	10.90	10.94	397,007	-0.08(-0.75%)
Feb 14, 2008	11.21	11.31	10.94	11.02	436,871	-0.21(-1.87%)
Feb 13, 2008	11.15	11.23	11.08	11.23	429,261	+0.20(+1.85%)
Feb 12, 2008	10.95	11.11	10.87	11.03	509,351	+0.07(+0.65%)
Feb 11, 2008	10.93	11.04	10.82	10.95	534,175	-0.02(-0.15%)
Feb 08, 2008	10.97	11.04	10.88	10.97	329,964	+0.02(+0.15%)
Feb 07, 2008	10.98	11.07	10.82	10.95	487,969	-0.07(-0.65%)
Feb 06, 2008	11.04	11.19	10.92	11.03	381,424	+0.08(+0.71%)
Feb 05, 2008	11.14	11.18	10.90	10.95	378,525	-0.34(-3.03%)
Feb 04, 2008	11.20	11.39	11.09	11.29	483,077	+0.09(+0.79%)
Feb 01, 2008	11.14	11.25	11.04	11.20	401,356	+0.08(+0.74%)
Jan 31, 2008	10.59	11.20	10.55	11.12	837,503	+0.35(+3.28%)
Jan 30, 2008	10.97	11.12	10.77	10.77	658,840	-0.28(-2.50%)
Jan 29, 2008	11.08	11.11	11.00	11.04	308,220	+0.02(+0.15%)
Jan 28, 2008	10.77	11.06	10.70	11.03	335,762	+0.23(+2.09%)
Jan 25, 2008	11.07	11.08	10.73	10.80	599,769	-0.14(-1.31%)
Jan 24, 2008	11.15	11.20	10.87	10.94	683,846	-0.14(-1.29%)
Jan 23, 2008	10.59	11.16	10.56	11.09	1,170,910	+0.25(+2.29%)
Jan 22, 2008	10.71	11.11	10.65	10.84	1,068,351	-0.25(-2.29%)
Jan 21, 2008	11.46	11.48	11.04	11.09	0	+0.00(+0.00%)
Jan 18, 2008	11.46	11.48	11.04	11.09	709,848	-0.30(-2.66%)
Jan 17, 2008	11.74	11.77	11.40	11.40	827,718	-0.35(-2.96%)
Jan 16, 2008	11.69	11.89	11.66	11.74	942,780	+0.01(+0.05%)
Jan 15, 2008	11.60	11.87	11.60	11.74	496,848	-0.06(-0.51%)
Jan 14, 2008	11.84	11.92	11.80	11.80	644,888	+0.04(+0.33%)
Jan 11, 2008	11.69	11.91	11.61	11.76	638,727	-0.01(-0.05%)
Jan 10, 2008	11.62	11.98	11.57	11.77	905,996	+0.07(+0.57%)
Jan 09, 2008	11.43	11.70	11.42	11.70	676,960	+0.25(+2.17%)
Jan 08, 2008	11.67	11.83	11.43	11.45	669,350	-0.18(-1.57%)
Jan 07, 2008	11.60	11.67	11.52	11.63	680,947	+0.12(+1.01%)
Jan 04, 2008	11.58	11.64	11.47	11.52	474,742	-0.17(-1.42%)
Jan 03, 2008	11.85	11.89	11.66	11.68	767,198	-0.12(-1.03%)
Jan 02, 2008	11.89	11.99	11.70	11.80	819,202	-0.08(-0.70%)
Jan 01, 2008	11.84	11.97	11.78	11.89	0	+0.00(+0.00%)
Dec 31, 2007	11.84	11.97	11.78	11.89	689,101	-0.02(-0.14%)
Dec 28, 2007	11.96	12.09	11.90	11.90	504,587	-0.09(-0.78%)
Dec 27, 2007	12.17	12.24	11.97	12.00	442,851	-0.15(-1.23%)
Dec 26, 2007	12.10	12.21	12.09	12.15	274,520	-0.06(-0.45%)
Dec 24, 2007	12.13	12.21	12.06	12.20	124,121	+0.04(+0.36%)
Dec 21, 2007	12.15	12.27	12.01	12.16	1,198,452	+0.20(+1.66%)
Dec 20, 2007	11.97	11.97	11.74	11.96	508,264	+0.07(+0.56%)
Dec 19, 2007	11.91	11.98	11.85	11.89	466,046	-0.06(-0.46%)
Dec 18, 2007	11.99	12.00	11.77	11.95	773,179	+0.08(+0.65%)
Dec 17, 2007	11.90	12.03	11.84	11.87	1,270,026	-0.09(-0.74%)
Dec 14, 2007	11.78	12.05	11.76	11.96	1,208,871	+0.08(+0.65%)
Dec 13, 2007	11.60	11.91	11.60	11.88	575,353	+0.17(+1.41%)
Dec 12, 2007	12.00	12.11	11.60	11.72	782,600	+0.00(+0.00%)
Dec 11, 2007	12.14	12.21	11.72	11.72	556,282	-0.35(-2.93%)
Dec 10, 2007	12.16	12.21	12.07	12.07	391,753	-0.11(-0.91%)
Dec 07, 2007	12.23	12.25	12.08	12.18	336,124	-0.04(-0.32%)
Dec 06, 2007	12.04	12.22	11.99	12.22	680,947	+0.13(+1.10%)
Dec 05, 2007	11.96	12.19	11.91	12.09	704,322	+0.28(+2.34%)
Dec 04, 2007	11.73	11.85	11.69	11.81	459,884	-0.05(-0.42%)

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.