Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	10.17	10.17	9.579	9.599	18,315,088	-0.61(-5.99%)
Feb 28, 2008	10.65	10.65	10.19	10.21	12,891,476	-0.53(-4.96%)
Feb 27, 2008	10.63	10.84	10.54	10.74	7,459,076	+0.07(+0.64%)
Feb 26, 2008	10.34	10.74	10.28	10.68	10,470,693	+0.24(+2.28%)
Feb 25, 2008	10.50	10.51	10.20	10.44	11,046,439	-0.05(-0.45%)
Feb 22, 2008	10.49	10.55	10.21	10.49	10,808,529	+0.06(+0.61%)
Feb 21, 2008	10.42	10.65	10.32	10.42	10,390,881	+0.06(+0.55%)
Feb 20, 2008	10.56	10.56	10.12	10.37	16,607,488	-0.25(-2.39%)
Feb 19, 2008	10.88	10.91	10.51	10.62	15,124,140	-0.17(-1.62%)
Feb 18, 2008	10.25	10.81	10.03	10.79	0	+0.00(+0.00%)
Feb 15, 2008	10.25	10.81	10.03	10.79	31,336,666	+0.42(+4.09%)
Feb 14, 2008	10.72	10.75	10.17	10.37	23,248,650	-0.35(-3.30%)
Feb 13, 2008	11.19	11.22	10.48	10.72	20,254,324	-0.40(-3.63%)
Feb 12, 2008	11.43	11.45	11.03	11.13	15,286,478	-0.26(-2.27%)
Feb 11, 2008	11.19	11.46	11.05	11.38	11,582,460	+0.00(+0.00%)
Feb 08, 2008	11.10	11.52	10.97	11.38	8,277,966	+0.24(+2.18%)
Feb 07, 2008	11.05	11.27	10.70	11.14	13,218,134	-0.02(-0.22%)
Feb 06, 2008	11.28	11.53	11.11	11.17	11,151,025	-0.02(-0.16%)
Feb 05, 2008	11.56	11.77	11.19	11.19	9,332,223	-0.60(-5.08%)
Feb 04, 2008	12.28	12.46	11.77	11.78	10,988,148	-0.12(-0.99%)
Feb 01, 2008	11.75	12.00	11.62	11.90	9,490,754	+0.22(+1.86%)
Jan 31, 2008	10.97	11.86	10.92	11.68	13,787,309	+0.56(+5.05%)
Jan 30, 2008	11.22	11.35	10.95	11.12	10,456,285	-0.13(-1.19%)
Jan 29, 2008	11.51	11.51	11.12	11.26	10,977,310	-0.17(-1.53%)
Jan 28, 2008	11.23	11.47	10.88	11.43	11,327,856	+0.19(+1.69%)
Jan 25, 2008	12.02	12.13	11.19	11.24	16,191,693	-0.64(-5.38%)
Jan 24, 2008	11.89	12.01	11.56	11.88	16,302,864	+0.08(+0.71%)
Jan 23, 2008	11.12	11.81	10.82	11.79	25,483,564	+0.36(+3.13%)
Jan 22, 2008	10.56	11.57	10.14	11.44	27,197,872	+0.26(+2.33%)
Jan 21, 2008	11.35	11.78	11.12	11.18	0	+0.00(+0.00%)
Jan 18, 2008	11.35	11.78	11.12	11.18	17,101,338	-0.09(-0.80%)
Jan 17, 2008	11.64	12.16	11.19	11.27	19,918,186	-0.36(-3.10%)
Jan 16, 2008	11.21	11.75	11.21	11.63	21,934,732	+0.11(+0.98%)
Jan 15, 2008	12.11	12.11	11.40	11.51	17,402,556	-0.66(-5.40%)
Jan 14, 2008	11.86	12.23	11.85	12.17	14,648,571	+0.36(+3.05%)
Jan 11, 2008	11.78	12.12	11.69	11.81	21,894,578	-0.03(-0.29%)
Jan 10, 2008	12.27	12.69	11.39	11.84	44,197,340	-0.64(-5.15%)
Jan 09, 2008	12.68	12.83	12.01	12.49	28,817,192	-0.22(-1.76%)
Jan 08, 2008	12.93	13.39	12.66	12.71	14,216,400	-0.10(-0.74%)
Jan 07, 2008	12.81	13.12	12.66	12.81	14,572,095	-0.12(-0.91%)
Jan 04, 2008	13.36	13.36	12.86	12.93	17,729,074	-0.70(-5.11%)
Jan 03, 2008	13.66	13.92	13.54	13.62	10,858,907	-0.04(-0.32%)
Jan 02, 2008	14.08	14.12	13.42	13.66	10,368,957	-0.41(-2.91%)
Jan 01, 2008	14.03	14.17	14.00	14.07	9,242,968	+0.00(+0.00%)
Dec 31, 2007	14.03	14.17	14.00	14.07	9,242,968	-0.04(-0.30%)
Dec 28, 2007	14.10	14.27	14.03	14.12	7,722,510	+0.02(+0.16%)
Dec 27, 2007	14.17	14.28	13.93	14.09	9,247,151	-0.15(-1.08%)
Dec 26, 2007	14.43	14.43	14.01	14.25	7,568,186	-0.10(-0.66%)
Dec 24, 2007	14.21	14.39	14.03	14.34	5,941,585	+0.42(+3.01%)
Dec 21, 2007	14.17	14.22	13.88	13.93	18,225,258	-0.15(-1.05%)
Dec 20, 2007	13.89	14.09	13.76	14.07	10,008,681	+0.26(+1.85%)
Dec 19, 2007	13.93	14.03	13.65	13.82	11,624,502	+0.00(+0.02%)
Dec 18, 2007	13.30	13.86	13.28	13.81	17,672,898	+0.64(+4.83%)
Dec 17, 2007	13.14	13.37	13.10	13.18	15,447,713	-0.01(-0.10%)
Dec 14, 2007	13.03	13.47	12.89	13.19	15,670,707	+0.15(+1.15%)
Dec 13, 2007	13.20	13.37	12.94	13.04	78,649,424	-0.24(-1.83%)
Dec 12, 2007	13.48	13.61	13.10	13.28	11,725,465	+0.11(+0.86%)
Dec 11, 2007	13.66	13.69	13.05	13.17	11,910,790	-0.43(-3.13%)
Dec 10, 2007	13.80	14.06	13.56	13.60	10,234,076	-0.18(-1.28%)
Dec 07, 2007	13.73	14.45	13.69	13.77	16,496,357	+0.26(+1.89%)
Dec 06, 2007	13.35	13.62	12.93	13.52	31,392,142	+0.40(+3.02%)
Dec 05, 2007	13.15	13.26	12.96	13.12	7,393,354	+0.16(+1.21%)
Dec 04, 2007	12.91	13.07	12.71	12.96	9,165,816	-0.09(-0.68%)

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.