Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.61	11.71	11.10	11.31	20,683,588	-0.37(-3.17%)
Feb 28, 2008	11.38	11.73	11.26	11.68	14,868,436	+0.35(+3.10%)
Feb 27, 2008	11.24	11.49	11.13	11.33	7,103,568	+0.13(+1.17%)
Feb 26, 2008	11.05	11.36	10.87	11.19	9,973,343	+0.14(+1.26%)
Feb 25, 2008	11.01	11.14	10.72	11.06	9,289,068	+0.05(+0.47%)
Feb 22, 2008	10.85	11.03	10.68	11.00	7,053,692	+0.12(+1.10%)
Feb 21, 2008	10.85	11.09	10.57	10.88	28,049,718	+0.23(+2.20%)
Feb 20, 2008	10.87	10.96	10.52	10.65	23,114,218	-0.65(-5.72%)
Feb 19, 2008	11.59	11.61	11.19	11.30	8,348,863	+0.00(+0.00%)
Feb 18, 2008	11.44	11.55	11.01	11.30	6,102,506	+0.00(+0.00%)
Feb 15, 2008	11.44	11.55	11.01	11.30	6,102,139	-0.21(-1.82%)
Feb 14, 2008	11.67	11.70	11.48	11.51	9,498,996	+0.01(+0.07%)
Feb 13, 2008	11.30	11.51	11.10	11.50	8,746,621	+0.13(+1.10%)
Feb 12, 2008	11.29	11.52	11.16	11.37	5,873,674	+0.17(+1.56%)
Feb 11, 2008	11.08	11.36	10.82	11.20	4,992,479	+0.09(+0.83%)
Feb 08, 2008	10.83	11.22	10.83	11.10	5,265,830	+0.19(+1.72%)
Feb 07, 2008	10.93	11.20	10.83	10.92	11,655,580	-0.02(-0.20%)
Feb 06, 2008	11.41	11.68	10.88	10.94	11,164,881	-0.51(-4.45%)
Feb 05, 2008	12.26	12.42	11.36	11.45	11,808,121	-0.99(-7.97%)
Feb 04, 2008	12.53	12.58	12.33	12.44	7,053,637	-0.04(-0.35%)
Feb 01, 2008	12.53	12.69	12.35	12.48	8,112,108	-0.12(-0.95%)
Jan 31, 2008	11.44	12.67	11.29	12.60	12,942,042	+0.44(+3.63%)
Jan 30, 2008	12.28	12.79	12.03	12.16	12,469,502	-0.23(-1.85%)
Jan 29, 2008	12.18	12.45	11.97	12.39	7,790,468	+0.39(+3.22%)
Jan 28, 2008	11.73	12.03	11.33	12.00	6,501,113	+0.30(+2.54%)
Jan 25, 2008	12.14	12.31	11.58	11.71	8,882,080	-0.26(-2.18%)
Jan 24, 2008	11.48	12.16	11.37	11.97	13,737,423	+0.66(+5.88%)
Jan 23, 2008	10.51	11.35	10.35	11.30	10,334,329	+0.41(+3.72%)
Jan 22, 2008	9.558	11.02	9.465	10.90	16,240,921	+0.70(+6.84%)
Jan 21, 2008	10.39	10.53	9.988	10.20	11,420,474	+0.00(+0.00%)
Jan 18, 2008	10.39	10.53	9.988	10.20	11,420,474	-0.08(-0.82%)
Jan 17, 2008	11.26	11.39	10.14	10.29	14,767,598	-0.84(-7.59%)
Jan 16, 2008	11.91	11.92	10.86	11.13	18,807,852	-0.90(-7.51%)
Jan 15, 2008	12.47	12.47	11.97	12.03	7,503,467	-0.65(-5.09%)
Jan 14, 2008	12.64	12.68	12.50	12.68	6,879,986	+0.12(+0.98%)
Jan 11, 2008	12.43	12.71	12.23	12.56	5,314,075	+0.02(+0.17%)
Jan 10, 2008	12.19	12.66	12.04	12.53	6,601,774	+0.34(+2.77%)
Jan 09, 2008	11.91	12.24	11.68	12.20	9,071,573	+0.34(+2.90%)
Jan 08, 2008	12.20	12.60	11.79	11.85	6,429,235	-0.56(-4.50%)
Jan 07, 2008	12.15	12.47	11.61	12.41	10,984,005	+0.25(+2.08%)
Jan 04, 2008	12.67	12.72	12.08	12.16	6,835,140	-0.73(-5.68%)
Jan 03, 2008	13.12	13.22	12.82	12.89	5,212,302	-0.25(-1.87%)
Jan 02, 2008	13.56	13.59	13.07	13.14	5,727,760	-0.34(-2.55%)
Jan 01, 2008	13.47	13.57	13.42	13.48	5,322,479	+0.00(+0.00%)
Dec 31, 2007	13.47	13.57	13.42	13.48	5,322,479	+0.10(+0.75%)
Dec 28, 2007	13.26	13.48	13.20	13.38	4,039,512	+0.14(+1.05%)
Dec 27, 2007	13.62	13.62	13.21	13.24	3,851,752	-0.38(-2.78%)
Dec 26, 2007	13.41	13.62	13.32	13.62	5,217,955	+0.28(+2.06%)
Dec 24, 2007	13.36	13.42	13.13	13.34	2,499,235	+0.08(+0.59%)
Dec 21, 2007	13.25	13.39	13.06	13.26	7,572,382	+0.26(+1.97%)
Dec 20, 2007	12.76	13.02	12.70	13.01	4,129,229	+0.34(+2.71%)
Dec 19, 2007	12.49	12.82	12.47	12.67	5,735,290	+0.25(+2.00%)
Dec 18, 2007	12.87	12.97	12.35	12.42	6,799,723	-0.34(-2.65%)
Dec 17, 2007	12.67	12.94	12.59	12.76	8,259,777	+0.02(+0.17%)
Dec 14, 2007	12.69	12.79	12.53	12.73	5,720,443	+0.02(+0.13%)
Dec 13, 2007	12.36	12.74	12.26	12.72	6,265,170	+0.36(+2.89%)
Dec 12, 2007	12.67	12.79	12.16	12.36	8,491,917	-0.10(-0.81%)
Dec 11, 2007	12.99	13.03	12.39	12.46	8,680,658	-0.53(-4.05%)
Dec 10, 2007	12.61	13.10	12.52	12.99	14,414,542	+0.51(+4.10%)
Dec 07, 2007	12.15	12.56	12.13	12.47	9,918,636	+0.44(+3.64%)
Dec 06, 2007	11.97	12.24	11.96	12.04	9,910,735	+0.08(+0.68%)
Dec 05, 2007	11.88	11.97	11.82	11.95	6,997,829	+0.18(+1.50%)
Dec 04, 2007	11.85	11.96	11.73	11.78	6,521,452	-0.07(-0.62%)

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.