Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	10.31	10.34	9.994	10.07	45,753,512	-0.35(-3.34%)
Feb 28, 2008	10.44	10.55	10.34	10.41	25,140,622	-0.13(-1.20%)
Feb 27, 2008	10.45	10.60	10.33	10.54	26,107,440	+0.03(+0.33%)
Feb 26, 2008	10.61	10.73	10.33	10.51	44,355,604	-0.19(-1.78%)
Feb 25, 2008	10.58	10.74	10.51	10.70	38,635,792	+0.11(+1.08%)
Feb 22, 2008	10.35	10.60	10.30	10.58	37,514,592	+0.26(+2.55%)
Feb 21, 2008	10.45	10.49	10.27	10.32	31,890,556	-0.08(-0.81%)
Feb 20, 2008	10.46	10.48	10.17	10.40	43,918,872	-0.16(-1.52%)
Feb 19, 2008	10.75	10.75	10.50	10.56	27,335,916	-0.05(-0.47%)
Feb 18, 2008	10.56	10.75	10.50	10.61	31,585,024	+0.00(+0.00%)
Feb 15, 2008	10.56	10.75	10.50	10.61	31,585,024	-0.05(-0.43%)
Feb 14, 2008	10.69	10.86	10.59	10.66	30,312,526	+0.02(+0.22%)
Feb 13, 2008	10.69	10.69	10.39	10.64	39,250,724	+0.05(+0.51%)
Feb 12, 2008	10.84	10.84	10.50	10.58	39,401,384	-0.18(-1.63%)
Feb 11, 2008	10.65	10.85	10.54	10.76	30,305,028	+0.04(+0.36%)
Feb 08, 2008	10.56	10.75	10.51	10.72	34,732,072	+0.09(+0.83%)
Feb 07, 2008	10.46	10.88	10.46	10.63	44,457,180	+0.02(+0.18%)
Feb 06, 2008	10.71	10.90	10.57	10.61	43,998,244	+0.00(+0.04%)
Feb 05, 2008	10.81	10.88	10.57	10.61	46,352,856	-0.39(-3.57%)
Feb 04, 2008	10.95	11.14	10.92	11.00	50,624,528	+0.00(+0.00%)
Feb 01, 2008	10.56	11.07	10.33	11.00	67,528,560	+0.73(+7.14%)
Jan 31, 2008	9.929	10.41	9.891	10.27	58,215,216	+0.23(+2.24%)
Jan 30, 2008	9.803	10.31	9.792	10.04	63,048,300	+0.07(+0.69%)
Jan 29, 2008	10.20	10.25	9.906	9.975	62,925,468	-0.29(-2.79%)
Jan 28, 2008	10.09	10.40	10.00	10.26	43,805,988	+0.02(+0.15%)
Jan 25, 2008	10.45	10.54	10.04	10.25	73,694,160	-0.13(-1.29%)
Jan 24, 2008	10.15	10.48	9.834	10.38	139,691,648	-0.67(-6.08%)
Jan 23, 2008	10.01	11.41	9.975	11.05	92,859,680	+0.69(+6.67%)
Jan 22, 2008	9.964	10.73	9.937	10.36	55,443,224	-0.46(-4.24%)
Jan 21, 2008	10.70	10.94	10.48	10.82	65,309,228	+0.00(+0.00%)
Jan 18, 2008	10.70	10.94	10.48	10.82	65,306,032	+0.08(+0.75%)
Jan 17, 2008	10.99	11.06	10.70	10.74	56,970,792	+0.01(+0.11%)
Jan 16, 2008	10.65	11.04	10.57	10.73	57,432,788	+0.05(+0.50%)
Jan 15, 2008	11.07	11.07	10.64	10.67	57,319,284	-0.49(-4.38%)
Jan 14, 2008	11.47	11.53	11.07	11.16	45,338,696	-0.17(-1.52%)
Jan 11, 2008	11.46	11.61	11.18	11.33	32,339,202	-0.26(-2.24%)
Jan 10, 2008	11.28	11.77	11.17	11.59	50,262,876	+0.19(+1.64%)
Jan 09, 2008	11.50	11.56	11.08	11.41	47,239,708	-0.05(-0.47%)
Jan 08, 2008	11.65	11.88	11.46	11.46	37,143,300	-0.16(-1.41%)
Jan 07, 2008	12.00	12.04	11.52	11.62	49,056,892	-0.33(-2.75%)
Jan 04, 2008	12.46	12.80	11.89	11.95	32,559,476	-0.59(-4.69%)
Jan 03, 2008	12.46	12.72	12.41	12.54	22,613,560	+0.13(+1.08%)
Jan 02, 2008	12.77	12.80	12.28	12.41	30,795,952	-0.27(-2.11%)
Jan 01, 2008	12.79	12.83	12.62	12.68	16,454,606	+0.00(+0.00%)
Dec 31, 2007	12.79	12.83	12.62	12.68	16,271,211	-0.23(-1.75%)
Dec 28, 2007	13.04	13.11	12.78	12.90	11,970,235	+0.05(+0.39%)
Dec 27, 2007	13.18	13.24	12.84	12.85	21,364,204	-0.32(-2.44%)
Dec 26, 2007	12.98	13.20	12.98	13.17	13,542,399	+0.12(+0.94%)
Dec 24, 2007	13.10	13.21	12.95	13.05	10,158,911	-0.05(-0.38%)
Dec 21, 2007	13.00	13.26	12.91	13.10	45,130,304	+0.36(+2.79%)
Dec 20, 2007	12.39	12.84	12.28	12.74	36,221,168	+0.65(+5.37%)
Dec 19, 2007	12.24	12.46	12.03	12.09	36,956,180	-0.12(-0.97%)
Dec 18, 2007	12.26	12.39	12.09	12.21	28,792,732	+0.03(+0.28%)
Dec 17, 2007	12.42	12.64	12.13	12.18	31,075,776	-0.31(-2.48%)
Dec 14, 2007	12.92	12.93	12.44	12.49	37,432,684	-0.53(-4.08%)
Dec 13, 2007	13.10	13.28	12.97	13.02	28,305,576	-0.12(-0.93%)
Dec 12, 2007	13.11	13.26	12.89	13.14	42,541,972	+0.27(+2.07%)
Dec 11, 2007	13.19	13.41	12.87	12.88	42,288,032	-0.05(-0.40%)
Dec 10, 2007	12.77	12.97	12.68	12.93	27,295,560	+0.05(+0.36%)
Dec 07, 2007	12.91	13.00	12.79	12.88	25,538,254	-0.02(-0.12%)
Dec 06, 2007	12.92	13.01	12.76	12.90	30,446,390	+0.16(+1.26%)
Dec 05, 2007	12.76	12.81	12.60	12.74	27,036,566	+0.16(+1.28%)
Dec 04, 2007	12.51	12.76	12.49	12.58	31,425,198	-0.01(-0.06%)

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.