Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.04	11.04	10.71	10.72	403,062	-0.34(-3.04%)
Feb 28, 2008	11.09	11.16	11.03	11.05	312,511	-0.17(-1.48%)
Feb 27, 2008	11.22	11.34	11.18	11.22	160,136	-0.01(-0.12%)
Feb 26, 2008	11.21	11.28	11.16	11.23	82,882	+0.01(+0.05%)
Feb 25, 2008	11.14	11.25	11.06	11.23	1,213,434	+0.07(+0.63%)
Feb 22, 2008	11.24	11.25	11.02	11.16	1,279,043	-0.03(-0.30%)
Feb 21, 2008	11.34	11.36	11.19	11.19	1,026,304	-0.14(-1.26%)
Feb 20, 2008	10.97	11.34	10.97	11.33	147,345	+0.03(+0.22%)
Feb 19, 2008	11.47	11.47	11.29	11.31	609,336	+0.10(+0.87%)
Feb 18, 2008	10.75	11.22	10.75	11.21	0	+0.00(+0.00%)
Feb 15, 2008	10.75	11.22	10.75	11.21	418,211	+0.15(+1.38%)
Feb 14, 2008	11.07	11.15	11.02	11.06	1,146,765	-0.12(-1.10%)
Feb 13, 2008	11.05	11.20	11.00	11.18	2,973,470	-0.07(-0.59%)
Feb 12, 2008	10.95	11.29	10.95	11.25	1,089,863	+0.07(+0.65%)
Feb 11, 2008	11.09	11.24	11.01	11.17	4,001,616	-0.10(-0.88%)
Feb 08, 2008	11.32	11.32	11.22	11.27	1,728,382	-0.11(-1.00%)
Feb 07, 2008	11.38	11.46	11.29	11.39	347,403	-0.04(-0.34%)
Feb 06, 2008	11.47	11.53	11.41	11.43	82,370	-0.01(-0.05%)
Feb 05, 2008	11.43	11.55	11.39	11.43	549,988	-0.11(-0.95%)
Feb 04, 2008	11.63	11.64	11.52	11.54	643,103	-0.09(-0.81%)
Feb 01, 2008	11.59	11.69	11.51	11.64	326,923	+0.05(+0.47%)
Jan 31, 2008	11.41	11.64	11.38	11.58	556,179	+0.05(+0.41%)
Jan 30, 2008	11.61	11.85	11.50	11.53	717,287	-0.07(-0.64%)
Jan 29, 2008	11.55	11.63	11.54	11.61	600,009	+0.09(+0.74%)
Jan 28, 2008	11.37	11.52	11.26	11.52	358,469	+0.22(+1.91%)
Jan 25, 2008	11.50	11.52	11.31	11.31	651,135	-0.13(-1.13%)
Jan 24, 2008	11.54	11.54	11.38	11.44	1,216,038	-0.09(-0.75%)
Jan 23, 2008	11.25	11.52	11.24	11.52	1,158,644	-0.18(-1.52%)
Jan 22, 2008	11.32	11.86	10.49	11.70	2,532,967	-0.46(-3.76%)
Jan 21, 2008	12.28	12.34	12.05	12.16	0	+0.00(+0.00%)
Jan 18, 2008	12.28	12.34	12.05	12.16	1,047,183	-0.12(-0.94%)
Jan 17, 2008	12.51	12.51	12.25	12.27	756,032	-0.23(-1.83%)
Jan 16, 2008	12.29	12.59	12.28	12.50	1,309,858	+0.18(+1.44%)
Jan 15, 2008	12.40	12.41	12.30	12.32	222,553	-0.13(-1.07%)
Jan 14, 2008	12.50	12.51	12.40	12.46	457,698	-0.01(-0.11%)
Jan 11, 2008	12.50	12.56	12.46	12.47	182,877	-0.12(-0.92%)
Jan 10, 2008	12.56	12.62	12.46	12.59	1,007,374	+0.01(+0.05%)
Jan 09, 2008	12.42	12.61	12.41	12.58	767,937	+0.12(+0.93%)
Jan 08, 2008	12.54	12.65	12.45	12.46	1,672,375	-0.06(-0.45%)
Jan 07, 2008	12.30	12.54	12.29	12.52	715,241	+0.28(+2.27%)
Jan 04, 2008	12.28	12.37	12.23	12.24	487,571	-0.11(-0.90%)
Jan 03, 2008	12.32	12.41	12.30	12.35	186,740	+0.07(+0.57%)
Jan 02, 2008	12.34	12.40	12.24	12.28	1,520,430	-0.07(-0.60%)
Jan 01, 2008	12.38	12.41	12.34	12.36	103,346	+0.00(+0.00%)
Dec 31, 2007	12.38	12.41	12.34	12.36	103,346	-0.04(-0.35%)
Dec 28, 2007	12.49	12.49	12.39	12.40	89,901	-0.03(-0.25%)
Dec 27, 2007	12.53	12.58	12.43	12.43	129,950	-0.17(-1.35%)
Dec 26, 2007	12.54	12.62	12.53	12.60	425,154	+0.02(+0.19%)
Dec 24, 2007	12.55	12.59	12.54	12.58	773,054	+0.11(+0.85%)
Dec 21, 2007	12.50	12.53	12.44	12.47	690,172	+0.07(+0.57%)
Dec 20, 2007	12.21	12.40	12.21	12.40	351,992	+0.23(+1.91%)
Dec 19, 2007	12.22	12.25	12.13	12.17	207,716	-0.04(-0.30%)
Dec 18, 2007	12.14	12.22	12.11	12.21	295,714	+0.15(+1.21%)
Dec 17, 2007	12.17	12.24	12.06	12.06	171,903	-0.19(-1.53%)
Dec 14, 2007	12.29	12.35	12.23	12.25	107,439	-0.08(-0.67%)
Dec 13, 2007	12.27	12.33	12.22	12.33	365,294	+0.06(+0.53%)
Dec 12, 2007	12.46	12.47	12.21	12.27	388,317	+0.05(+0.37%)
Dec 11, 2007	12.49	12.49	12.22	12.22	739,799	-0.21(-1.72%)
Dec 10, 2007	12.36	12.44	12.34	12.44	162,182	+0.07(+0.58%)
Dec 07, 2007	12.38	12.44	12.34	12.36	254,785	+0.03(+0.25%)
Dec 06, 2007	12.18	12.33	12.15	12.33	610,871	+0.18(+1.45%)
Dec 05, 2007	12.12	12.16	12.08	12.16	420,038	+0.12(+1.01%)
Dec 04, 2007	12.04	12.11	11.99	12.03	1,367,553	-0.04(-0.31%)

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.