Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.16	11.16	10.82	10.86	4,001,994	-0.35(-3.09%)
Feb 28, 2008	11.12	11.36	11.04	11.21	3,261,416	+0.04(+0.34%)
Feb 27, 2008	10.77	11.29	10.63	11.17	4,661,755	+0.38(+3.49%)
Feb 26, 2008	10.95	11.05	10.75	10.79	3,673,904	-0.18(-1.65%)
Feb 25, 2008	10.97	11.04	10.71	10.98	2,990,014	-0.01(-0.07%)
Feb 22, 2008	10.82	11.04	10.61	10.98	3,297,984	+0.17(+1.53%)
Feb 21, 2008	11.29	11.40	10.73	10.82	5,336,477	-0.40(-3.56%)
Feb 20, 2008	10.70	11.32	10.66	11.22	7,047,848	+0.51(+4.71%)
Feb 19, 2008	10.37	10.84	10.37	10.71	4,957,148	+0.44(+4.26%)
Feb 18, 2008	10.34	10.37	10.15	10.27	0	+0.00(+0.00%)
Feb 15, 2008	10.34	10.37	10.15	10.27	3,108,848	-0.04(-0.37%)
Feb 14, 2008	10.42	10.51	10.29	10.31	3,544,815	-0.12(-1.16%)
Feb 13, 2008	10.37	10.45	10.33	10.43	2,929,377	+0.17(+1.61%)
Feb 12, 2008	10.33	10.42	10.18	10.27	1,852,914	+0.05(+0.44%)
Feb 11, 2008	10.32	10.34	10.12	10.22	3,032,695	-0.09(-0.88%)
Feb 08, 2008	10.27	10.37	10.18	10.31	3,240,823	+0.01(+0.07%)
Feb 07, 2008	10.32	10.39	10.17	10.30	3,783,003	-0.06(-0.58%)
Feb 06, 2008	10.48	10.52	10.27	10.37	3,055,373	-0.03(-0.29%)
Feb 05, 2008	10.55	10.67	10.24	10.40	6,220,769	-0.20(-1.85%)
Feb 04, 2008	10.86	10.95	10.58	10.59	4,321,195	-0.27(-2.50%)
Feb 01, 2008	10.76	11.07	10.71	10.86	2,921,245	+0.14(+1.34%)
Jan 31, 2008	10.38	10.86	10.28	10.72	3,520,937	+0.16(+1.50%)
Jan 30, 2008	10.55	10.70	10.27	10.56	6,005,932	+0.27(+2.64%)
Jan 29, 2008	10.52	10.55	10.24	10.29	4,728,573	-0.26(-2.43%)
Jan 28, 2008	9.807	10.84	9.807	10.55	7,674,902	+0.55(+5.51%)
Jan 25, 2008	10.30	10.30	9.822	9.996	5,596,731	-0.17(-1.70%)
Jan 24, 2008	10.27	10.40	10.13	10.17	4,602,942	-0.05(-0.52%)
Jan 23, 2008	9.860	10.25	9.657	10.22	6,813,155	+0.08(+0.82%)
Jan 22, 2008	9.807	10.36	9.800	10.14	5,393,327	+0.10(+0.98%)
Jan 21, 2008	10.37	10.41	9.898	10.04	0	+0.00(+0.00%)
Jan 18, 2008	10.37	10.41	9.898	10.04	5,460,610	-0.23(-2.27%)
Jan 17, 2008	10.57	10.72	10.20	10.27	5,112,465	-0.29(-2.71%)
Jan 16, 2008	10.40	10.69	10.34	10.56	4,875,178	+0.10(+0.94%)
Jan 15, 2008	10.46	10.62	10.42	10.46	2,806,756	-0.11(-1.07%)
Jan 14, 2008	10.71	10.73	10.52	10.58	3,150,563	-0.07(-0.64%)
Jan 11, 2008	10.83	10.83	10.55	10.64	3,112,626	-0.28(-2.55%)
Jan 10, 2008	10.61	11.01	10.52	10.92	3,735,724	+0.25(+2.33%)
Jan 09, 2008	10.50	10.68	10.40	10.67	3,825,427	+0.14(+1.36%)
Jan 08, 2008	11.03	11.03	10.52	10.53	4,057,283	-0.38(-3.52%)
Jan 07, 2008	10.53	10.95	10.50	10.92	3,733,081	+0.43(+4.10%)
Jan 04, 2008	10.73	10.73	10.42	10.49	4,354,920	-0.26(-2.39%)
Jan 03, 2008	11.52	11.52	10.73	10.74	5,295,669	-0.65(-5.69%)
Jan 02, 2008	11.48	11.67	11.32	11.39	3,001,806	-0.17(-1.44%)
Jan 01, 2008	11.56	11.61	11.46	11.56	0	+0.00(+0.00%)
Dec 31, 2007	11.56	11.61	11.46	11.56	2,193,441	-0.05(-0.45%)
Dec 28, 2007	11.51	11.77	11.51	11.61	2,180,853	+0.05(+0.39%)
Dec 27, 2007	11.62	11.68	11.48	11.56	2,901,204	-0.07(-0.58%)
Dec 26, 2007	11.63	11.70	11.56	11.63	4,766,728	+0.03(+0.26%)
Dec 24, 2007	11.52	11.71	11.50	11.60	916,205	+0.04(+0.33%)
Dec 21, 2007	11.31	11.65	11.27	11.56	5,300,143	+0.40(+3.58%)
Dec 20, 2007	11.13	11.28	10.96	11.16	2,925,164	+0.13(+1.16%)
Dec 19, 2007	11.17	11.17	10.86	11.04	3,335,519	-0.11(-0.95%)
Dec 18, 2007	10.74	11.22	10.72	11.14	4,173,473	+0.47(+4.38%)
Dec 17, 2007	10.84	10.89	10.62	10.67	2,931,680	-0.19(-1.73%)
Dec 14, 2007	11.16	11.31	10.86	10.86	2,957,506	-0.43(-3.81%)
Dec 13, 2007	11.35	11.46	11.12	11.29	2,937,603	-0.08(-0.66%)
Dec 12, 2007	11.56	11.68	11.18	11.37	3,186,661	+0.04(+0.33%)
Dec 11, 2007	11.54	11.67	11.30	11.33	3,258,811	-0.22(-1.89%)
Dec 10, 2007	11.52	11.65	11.41	11.55	2,634,488	+0.03(+0.26%)
Dec 07, 2007	11.67	11.84	11.51	11.52	2,527,275	-0.07(-0.59%)
Dec 06, 2007	11.03	11.60	11.01	11.59	4,300,688	+0.55(+4.99%)
Dec 05, 2007	11.05	11.10	10.78	11.04	4,256,028	+0.11(+0.97%)
Dec 04, 2007	10.87	11.15	10.86	10.93	3,481,294	-0.04(-0.34%)

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.