Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	10.88	10.91	10.77	10.81	1,466,045	-0.28(-2.50%)
Feb 28, 2008	11.08	11.20	11.01	11.09	2,131,573	-0.09(-0.76%)
Feb 27, 2008	10.88	11.20	10.83	11.17	2,275,913	+0.25(+2.26%)
Feb 26, 2008	10.88	11.07	10.81	10.93	1,954,943	+0.08(+0.73%)
Feb 25, 2008	10.76	10.89	10.64	10.85	1,802,584	+0.17(+1.64%)
Feb 22, 2008	10.91	10.99	10.56	10.67	1,985,404	-0.24(-2.23%)
Feb 21, 2008	11.26	11.33	10.88	10.92	2,493,138	-0.27(-2.42%)
Feb 20, 2008	11.06	11.32	10.82	11.19	1,814,157	-0.04(-0.36%)
Feb 19, 2008	11.33	11.57	11.20	11.23	1,499,991	+0.01(+0.13%)
Feb 18, 2008	11.00	11.26	10.94	11.21	0	+0.00(+0.00%)
Feb 15, 2008	11.00	11.26	10.94	11.21	1,143,039	+0.27(+2.48%)
Feb 14, 2008	11.33	11.38	10.94	10.94	2,414,678	-0.25(-2.27%)
Feb 13, 2008	11.11	11.25	11.01	11.20	1,943,243	+0.19(+1.68%)
Feb 12, 2008	10.43	11.10	10.41	11.01	4,034,245	+0.65(+6.23%)
Feb 11, 2008	10.36	10.41	10.13	10.36	2,896,565	-0.20(-1.86%)
Feb 08, 2008	10.70	10.74	10.47	10.56	1,928,889	-0.32(-2.90%)
Feb 07, 2008	10.36	10.94	10.36	10.88	3,043,798	+0.21(+2.00%)
Feb 06, 2008	10.97	11.02	10.66	10.66	1,371,336	-0.19(-1.78%)
Feb 05, 2008	11.33	11.33	10.69	10.86	2,622,576	-0.56(-4.92%)
Feb 04, 2008	11.65	11.74	11.39	11.42	2,534,859	-0.12(-1.07%)
Feb 01, 2008	11.27	11.56	11.13	11.54	3,033,018	+0.37(+3.30%)
Jan 31, 2008	10.85	11.19	10.62	11.17	3,880,071	+0.14(+1.24%)
Jan 30, 2008	11.20	11.33	10.89	11.04	4,981,944	-0.35(-3.05%)
Jan 29, 2008	11.43	11.43	11.21	11.38	1,842,719	-0.03(-0.22%)
Jan 28, 2008	11.30	11.47	11.09	11.41	1,493,979	-0.03(-0.28%)
Jan 25, 2008	12.16	12.19	11.20	11.44	3,601,379	-0.18(-1.58%)
Jan 24, 2008	11.62	11.75	11.24	11.62	4,867,367	-0.03(-0.29%)
Jan 23, 2008	10.94	11.71	10.46	11.66	7,422,427	+0.19(+1.62%)
Jan 22, 2008	10.25	11.53	9.916	11.47	7,846,079	-0.04(-0.37%)
Jan 21, 2008	11.68	11.70	11.00	11.52	0	+0.00(+0.00%)
Jan 18, 2008	11.68	11.70	11.00	11.52	4,296,473	+0.06(+0.56%)
Jan 17, 2008	11.97	12.24	10.94	11.45	6,304,925	-0.65(-5.36%)
Jan 16, 2008	12.21	12.24	11.73	12.10	7,347,423	-0.48(-3.83%)
Jan 15, 2008	12.97	13.19	12.36	12.58	5,704,583	-0.79(-5.90%)
Jan 14, 2008	13.44	13.51	13.26	13.37	3,040,502	+0.11(+0.80%)
Jan 11, 2008	13.17	13.42	13.17	13.26	3,091,554	-0.02(-0.16%)
Jan 10, 2008	12.93	13.30	12.88	13.29	2,680,615	+0.02(+0.16%)
Jan 09, 2008	12.57	13.32	12.57	13.26	4,449,090	+0.68(+5.42%)
Jan 08, 2008	12.72	13.08	12.55	12.58	3,208,344	+0.04(+0.32%)
Jan 07, 2008	12.54	12.88	12.48	12.54	4,560,868	+0.31(+2.55%)
Jan 04, 2008	12.66	12.66	12.16	12.23	3,352,159	-0.37(-2.96%)
Jan 03, 2008	13.28	13.35	12.39	12.60	4,319,840	-0.60(-4.52%)
Jan 02, 2008	13.33	13.45	12.97	13.20	3,307,255	-0.08(-0.58%)
Jan 01, 2008	13.34	13.41	13.25	13.28	0	+0.00(+0.00%)
Dec 31, 2007	13.34	13.41	13.25	13.28	2,003,762	+0.01(+0.10%)
Dec 28, 2007	13.11	13.33	13.05	13.26	3,718,273	+0.50(+3.89%)
Dec 27, 2007	13.44	13.46	12.60	12.77	7,681,321	-2.35(-15.56%)
Dec 26, 2007	14.76	15.13	14.76	15.12	2,999,921	+0.51(+3.50%)
Dec 24, 2007	14.56	14.68	14.50	14.61	1,418,529	+0.35(+2.48%)
Dec 21, 2007	13.95	14.25	13.63	14.25	2,535,210	+0.73(+5.43%)
Dec 20, 2007	13.67	13.91	13.35	13.52	1,965,737	+0.19(+1.44%)
Dec 19, 2007	13.54	14.03	13.27	13.33	2,497,776	-0.33(-2.42%)
Dec 18, 2007	13.61	13.66	12.94	13.66	4,063,843	+0.41(+3.06%)
Dec 17, 2007	13.59	13.75	12.90	13.25	5,368,757	-0.71(-5.10%)
Dec 14, 2007	13.86	14.48	13.61	13.97	2,483,732	-0.09(-0.64%)
Dec 13, 2007	14.46	14.56	13.80	14.06	3,401,120	-0.49(-3.39%)
Dec 12, 2007	14.93	15.26	14.34	14.55	5,287,628	-0.08(-0.54%)
Dec 11, 2007	14.61	14.93	14.55	14.63	6,623,875	+0.13(+0.87%)
Dec 10, 2007	14.10	14.53	14.03	14.50	3,135,239	+0.54(+3.90%)
Dec 07, 2007	14.12	14.18	13.83	13.96	2,190,587	-0.01(-0.08%)
Dec 06, 2007	13.80	14.09	13.80	13.97	2,849,710	+0.16(+1.17%)
Dec 05, 2007	13.56	13.86	13.48	13.81	2,278,666	+0.54(+4.03%)
Dec 04, 2007	13.01	13.36	12.90	13.27	2,706,579	+0.13(+1.02%)

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.