Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.57	11.66	11.05	11.26	20,767,782	-0.37(-3.17%)
Feb 28, 2008	11.34	11.68	11.22	11.63	14,928,958	+0.35(+3.10%)
Feb 27, 2008	11.20	11.45	11.08	11.28	7,132,483	+0.13(+1.17%)
Feb 26, 2008	11.01	11.31	10.82	11.15	10,013,940	+0.14(+1.26%)
Feb 25, 2008	10.96	11.10	10.67	11.01	9,326,879	+0.05(+0.47%)
Feb 22, 2008	10.80	10.99	10.64	10.96	7,082,405	+0.12(+1.10%)
Feb 21, 2008	10.81	11.04	10.53	10.84	28,163,896	+0.23(+2.20%)
Feb 20, 2008	10.82	10.91	10.48	10.61	23,208,306	-0.64(-5.72%)
Feb 19, 2008	11.55	11.56	11.15	11.25	8,382,847	+0.00(+0.00%)
Feb 18, 2008	11.39	11.50	10.96	11.25	6,127,347	+0.00(+0.00%)
Feb 15, 2008	11.39	11.50	10.96	11.25	6,126,978	-0.21(-1.82%)
Feb 14, 2008	11.62	11.65	11.44	11.46	9,537,662	+0.01(+0.07%)
Feb 13, 2008	11.26	11.46	11.05	11.45	8,782,225	+0.12(+1.10%)
Feb 12, 2008	11.25	11.48	11.11	11.33	5,897,583	+0.17(+1.56%)
Feb 11, 2008	11.04	11.31	10.78	11.15	5,012,801	+0.09(+0.83%)
Feb 08, 2008	10.79	11.17	10.79	11.06	5,287,265	+0.19(+1.72%)
Feb 07, 2008	10.89	11.15	10.78	10.87	11,703,025	-0.02(-0.20%)
Feb 06, 2008	11.37	11.63	10.84	10.89	11,210,328	-0.51(-4.45%)
Feb 05, 2008	12.21	12.37	11.31	11.40	11,856,187	-0.99(-7.97%)
Feb 04, 2008	12.48	12.53	12.28	12.39	7,082,350	-0.04(-0.35%)
Feb 01, 2008	12.48	12.64	12.30	12.43	8,145,128	-0.12(-0.95%)
Jan 31, 2008	11.39	12.61	11.24	12.55	12,994,723	+0.44(+3.63%)
Jan 30, 2008	12.23	12.74	11.98	12.11	12,520,259	-0.23(-1.85%)
Jan 29, 2008	12.13	12.40	11.92	12.34	7,822,179	+0.39(+3.22%)
Jan 28, 2008	11.68	11.98	11.28	11.96	6,527,576	+0.30(+2.54%)
Jan 25, 2008	12.09	12.26	11.53	11.66	8,918,235	-0.26(-2.18%)
Jan 24, 2008	11.43	12.12	11.33	11.92	13,793,342	+0.66(+5.88%)
Jan 23, 2008	10.46	11.31	10.31	11.26	10,376,395	+0.40(+3.72%)
Jan 22, 2008	9.519	10.98	9.427	10.85	16,307,030	+0.69(+6.84%)
Jan 21, 2008	10.34	10.49	9.948	10.16	11,466,961	+0.00(+0.00%)
Jan 18, 2008	10.34	10.49	9.948	10.16	11,466,961	-0.08(-0.82%)
Jan 17, 2008	11.21	11.34	10.10	10.24	14,827,710	-0.84(-7.59%)
Jan 16, 2008	11.86	11.87	10.81	11.08	18,884,410	-0.90(-7.51%)
Jan 15, 2008	12.42	12.42	11.92	11.98	7,534,010	-0.64(-5.09%)
Jan 14, 2008	12.58	12.63	12.45	12.63	6,907,991	+0.12(+0.98%)
Jan 11, 2008	12.38	12.66	12.18	12.51	5,335,706	+0.02(+0.17%)
Jan 10, 2008	12.14	12.61	11.99	12.48	6,628,647	+0.34(+2.77%)
Jan 09, 2008	11.87	12.19	11.63	12.15	9,108,499	+0.34(+2.90%)
Jan 08, 2008	12.15	12.55	11.74	11.81	6,455,406	-0.56(-4.50%)
Jan 07, 2008	12.10	12.42	11.56	12.36	11,028,715	+0.25(+2.08%)
Jan 04, 2008	12.62	12.67	12.03	12.11	6,862,963	-0.73(-5.68%)
Jan 03, 2008	13.06	13.16	12.77	12.84	5,233,519	-0.24(-1.87%)
Jan 02, 2008	13.51	13.54	13.02	13.08	5,751,075	-0.34(-2.55%)
Jan 01, 2008	13.41	13.51	13.36	13.43	5,344,144	+0.00(+0.00%)
Dec 31, 2007	13.41	13.51	13.36	13.43	5,344,144	+0.10(+0.75%)
Dec 28, 2007	13.21	13.42	13.14	13.32	4,055,955	+0.14(+1.05%)
Dec 27, 2007	13.56	13.56	13.16	13.19	3,867,431	-0.38(-2.78%)
Dec 26, 2007	13.35	13.56	13.27	13.56	5,239,195	+0.27(+2.06%)
Dec 24, 2007	13.31	13.37	13.08	13.29	2,509,408	+0.08(+0.59%)
Dec 21, 2007	13.20	13.34	13.00	13.21	7,603,205	+0.26(+1.97%)
Dec 20, 2007	12.70	12.97	12.64	12.96	4,146,038	+0.34(+2.71%)
Dec 19, 2007	12.44	12.77	12.42	12.61	5,758,636	+0.25(+2.00%)
Dec 18, 2007	12.81	12.91	12.30	12.37	6,827,401	-0.34(-2.65%)
Dec 17, 2007	12.62	12.89	12.54	12.70	8,293,399	+0.02(+0.17%)
Dec 14, 2007	12.64	12.74	12.48	12.68	5,743,728	+0.02(+0.13%)
Dec 13, 2007	12.31	12.69	12.21	12.67	6,290,672	+0.36(+2.89%)
Dec 12, 2007	12.61	12.74	12.11	12.31	8,526,484	-0.10(-0.81%)
Dec 11, 2007	12.94	12.98	12.34	12.41	8,715,993	-0.52(-4.05%)
Dec 10, 2007	12.56	13.05	12.47	12.93	14,473,217	+0.51(+4.10%)
Dec 07, 2007	12.10	12.51	12.08	12.42	9,959,010	+0.44(+3.64%)
Dec 06, 2007	11.92	12.19	11.91	11.99	9,951,077	+0.08(+0.68%)
Dec 05, 2007	11.83	11.92	11.77	11.91	7,026,314	+0.18(+1.50%)
Dec 04, 2007	11.80	11.91	11.69	11.73	6,547,998	-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.