Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	12.06	12.36	11.96	12.13	381,316	-0.13(-1.03%)
Feb 28, 2008	12.31	12.48	12.17	12.26	237,611	-0.12(-0.96%)
Feb 27, 2008	12.54	12.68	12.31	12.38	307,694	-0.31(-2.47%)
Feb 26, 2008	12.29	12.80	12.26	12.69	338,008	+0.34(+2.71%)
Feb 25, 2008	12.14	12.44	12.13	12.36	280,844	+0.19(+1.56%)
Feb 22, 2008	12.03	12.17	11.85	12.17	319,498	+0.13(+1.08%)
Feb 21, 2008	12.31	12.63	11.99	12.04	384,149	-0.16(-1.28%)
Feb 20, 2008	12.12	12.22	11.96	12.19	197,171	+0.04(+0.31%)
Feb 19, 2008	12.38	12.38	12.03	12.16	308,132	+0.05(+0.40%)
Feb 18, 2008	12.10	12.16	11.89	12.11	0	+0.00(+0.00%)
Feb 15, 2008	12.10	12.16	11.89	12.11	245,458	-0.06(-0.46%)
Feb 14, 2008	12.50	12.53	12.06	12.16	310,541	-0.34(-2.68%)
Feb 13, 2008	12.43	12.59	12.36	12.50	180,002	+0.19(+1.57%)
Feb 12, 2008	12.21	12.46	12.12	12.31	249,278	+0.13(+1.10%)
Feb 11, 2008	12.28	12.30	12.03	12.17	364,565	-0.13(-1.03%)
Feb 08, 2008	12.60	12.66	12.22	12.30	560,127	-0.37(-2.94%)
Feb 07, 2008	12.66	12.96	12.51	12.67	481,634	-0.13(-1.02%)
Feb 06, 2008	12.67	12.96	12.48	12.80	424,924	+0.08(+0.64%)
Feb 05, 2008	12.91	13.01	12.66	12.72	332,642	-0.43(-3.26%)
Feb 04, 2008	12.84	13.25	12.78	13.15	348,738	+0.22(+1.73%)
Feb 01, 2008	12.93	13.06	12.66	12.92	351,152	+0.06(+0.43%)
Jan 31, 2008	12.20	12.97	12.03	12.87	799,837	+0.56(+4.54%)
Jan 30, 2008	12.60	12.69	12.31	12.31	478,040	-0.37(-2.94%)
Jan 29, 2008	12.77	12.79	12.55	12.68	518,279	-0.06(-0.47%)
Jan 28, 2008	12.67	12.80	12.50	12.74	500,037	+0.07(+0.53%)
Jan 25, 2008	12.88	13.02	12.52	12.67	1,554,301	-0.03(-0.21%)
Jan 24, 2008	12.90	12.93	12.53	12.70	555,425	-0.10(-0.82%)
Jan 23, 2008	12.48	12.92	12.34	12.80	629,813	+0.04(+0.29%)
Jan 22, 2008	12.66	13.12	12.41	12.77	651,620	-0.63(-4.73%)
Jan 21, 2008	13.85	13.96	13.20	13.40	0	+0.00(+0.00%)
Jan 18, 2008	13.85	13.96	13.20	13.40	673,156	-0.52(-3.75%)
Jan 17, 2008	14.05	14.26	13.84	13.92	355,713	-0.06(-0.40%)
Jan 16, 2008	13.88	14.15	13.74	13.98	347,933	+0.10(+0.73%)
Jan 15, 2008	13.96	14.08	13.77	13.88	385,490	-0.23(-1.66%)
Jan 14, 2008	14.11	14.16	13.83	14.11	287,306	+0.12(+0.88%)
Jan 11, 2008	14.27	14.27	13.98	13.99	244,653	-0.41(-2.82%)
Jan 10, 2008	14.43	14.62	14.04	14.40	443,356	-0.23(-1.60%)
Jan 09, 2008	14.24	14.71	14.24	14.63	615,657	+0.47(+3.29%)
Jan 08, 2008	14.55	15.00	14.16	14.17	339,083	-0.37(-2.56%)
Jan 07, 2008	14.47	14.66	14.22	14.54	346,324	+0.17(+1.17%)
Jan 04, 2008	14.69	14.69	14.18	14.37	590,173	-0.18(-1.20%)
Jan 03, 2008	13.79	14.72	13.79	14.55	702,842	+0.73(+5.32%)
Jan 02, 2008	14.09	14.17	13.70	13.81	419,237	-0.23(-1.67%)
Jan 01, 2008	13.85	14.13	13.77	14.05	0	+0.00(+0.00%)
Dec 31, 2007	13.85	14.13	13.77	14.05	462,749	+0.19(+1.40%)
Dec 28, 2007	14.71	14.84	13.71	13.85	1,088,601	-0.62(-4.25%)
Dec 27, 2007	15.35	15.35	14.47	14.47	424,337	-0.88(-5.73%)
Dec 26, 2007	15.64	15.67	15.33	15.35	219,168	-0.32(-2.05%)
Dec 24, 2007	15.33	15.70	15.33	15.67	112,937	+0.32(+2.11%)
Dec 21, 2007	15.39	15.54	15.19	15.34	583,686	+0.16(+1.08%)
Dec 20, 2007	15.62	15.67	14.54	15.18	746,300	-0.38(-2.42%)
Dec 19, 2007	15.55	15.70	15.38	15.56	196,667	-0.05(-0.33%)
Dec 18, 2007	15.05	15.61	14.99	15.61	312,255	+0.66(+4.39%)
Dec 17, 2007	15.09	15.21	14.86	14.95	283,081	-0.20(-1.33%)
Dec 14, 2007	15.64	15.89	15.15	15.15	260,349	-0.51(-3.26%)
Dec 13, 2007	15.26	15.88	15.24	15.66	500,305	+0.34(+2.24%)
Dec 12, 2007	15.33	15.56	15.18	15.32	278,186	+0.31(+2.09%)
Dec 11, 2007	15.65	15.89	14.97	15.01	320,303	-0.61(-3.91%)
Dec 10, 2007	15.48	15.76	15.33	15.62	177,878	+0.14(+0.89%)
Dec 07, 2007	15.60	15.73	15.45	15.48	266,919	-0.13(-0.86%)
Dec 06, 2007	15.40	15.73	15.40	15.62	472,943	+0.23(+1.50%)
Dec 05, 2007	15.41	15.54	15.19	15.38	270,677	+0.18(+1.15%)
Dec 04, 2007	15.31	15.43	15.11	15.21	218,229	-0.27(-1.76%)

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.