Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.21	11.32	10.96	11.00	6,160,696	-0.26(-2.31%)
Feb 28, 2008	11.48	11.53	11.23	11.26	5,566,020	-0.18(-1.57%)
Feb 27, 2008	11.53	11.54	11.35	11.44	4,772,101	-0.18(-1.54%)
Feb 26, 2008	11.64	11.75	11.49	11.62	4,704,540	-0.02(-0.15%)
Feb 25, 2008	11.58	11.66	11.34	11.64	4,925,176	+0.09(+0.78%)
Feb 22, 2008	11.40	11.57	11.24	11.55	5,739,012	+0.22(+1.90%)
Feb 21, 2008	11.53	11.69	11.26	11.33	5,415,110	-0.14(-1.25%)
Feb 20, 2008	11.14	11.55	11.06	11.48	6,107,473	+0.28(+2.48%)
Feb 19, 2008	11.46	11.51	11.16	11.20	12,805,478	-0.15(-1.34%)
Feb 18, 2008	11.34	11.67	11.34	11.35	0	+0.00(+0.00%)
Feb 15, 2008	11.34	11.67	11.34	11.35	9,718,628	+0.01(+0.08%)
Feb 14, 2008	11.72	11.76	11.32	11.34	7,927,666	-0.39(-3.36%)
Feb 13, 2008	11.51	11.76	11.50	11.74	8,161,120	+0.29(+2.51%)
Feb 12, 2008	11.54	11.67	11.35	11.45	4,968,364	-0.04(-0.39%)
Feb 11, 2008	11.46	11.53	11.27	11.50	5,482,643	+0.01(+0.08%)
Feb 08, 2008	11.54	11.54	11.31	11.49	11,511,028	-0.09(-0.78%)
Feb 07, 2008	10.81	11.60	10.77	11.58	21,131,948	+0.84(+7.86%)
Feb 06, 2008	10.60	10.97	10.60	10.73	9,223,627	+0.22(+2.14%)
Feb 05, 2008	10.73	10.77	10.51	10.51	11,691,976	-0.18(-1.68%)
Feb 04, 2008	10.99	11.15	10.59	10.69	8,512,127	-0.24(-2.22%)
Feb 01, 2008	10.54	10.95	10.43	10.93	16,460,570	+0.41(+3.93%)
Jan 31, 2008	10.73	10.73	10.50	10.52	19,154,560	-0.14(-1.35%)
Jan 30, 2008	10.83	10.96	10.60	10.66	12,072,120	-0.20(-1.82%)
Jan 29, 2008	10.97	11.02	10.78	10.86	8,128,332	-0.02(-0.16%)
Jan 28, 2008	10.77	10.94	10.59	10.88	9,317,629	+0.10(+0.92%)
Jan 25, 2008	10.80	10.90	10.67	10.78	10,955,915	+0.05(+0.50%)
Jan 24, 2008	11.41	11.41	10.68	10.72	12,098,659	-0.73(-6.35%)
Jan 23, 2008	10.83	11.46	10.39	11.45	14,367,590	+0.70(+6.51%)
Jan 22, 2008	10.32	10.79	10.32	10.75	10,188,250	-0.08(-0.75%)
Jan 21, 2008	10.75	10.98	10.60	10.83	0	+0.00(+0.00%)
Jan 18, 2008	10.75	10.98	10.60	10.83	10,366,730	+0.13(+1.26%)
Jan 17, 2008	10.86	11.09	10.62	10.70	10,980,456	-0.14(-1.32%)
Jan 16, 2008	10.80	10.99	10.62	10.84	9,878,879	-0.03(-0.25%)
Jan 15, 2008	10.48	10.94	10.44	10.87	16,023,277	+0.26(+2.45%)
Jan 14, 2008	10.56	10.66	10.41	10.61	9,020,728	+0.11(+1.02%)
Jan 11, 2008	10.82	10.95	10.31	10.50	17,052,772	-0.40(-3.70%)
Jan 10, 2008	10.15	10.98	10.01	10.90	16,959,122	+0.79(+7.81%)
Jan 09, 2008	10.24	10.28	9.889	10.11	13,238,380	-0.04(-0.35%)
Jan 08, 2008	10.69	10.69	10.12	10.15	9,685,233	-0.50(-4.72%)
Jan 07, 2008	10.32	10.66	10.31	10.65	9,610,294	+0.40(+3.94%)
Jan 04, 2008	10.32	10.39	10.14	10.25	8,746,121	-0.16(-1.55%)
Jan 03, 2008	10.64	10.77	10.34	10.41	8,883,353	-0.18(-1.70%)
Jan 02, 2008	10.93	11.04	10.55	10.59	7,662,005	-0.36(-3.28%)
Jan 01, 2008	10.92	11.09	10.88	10.95	0	+0.00(+0.00%)
Dec 31, 2007	10.92	11.09	10.88	10.95	4,648,545	-0.03(-0.25%)
Dec 28, 2007	11.13	11.24	10.89	10.97	4,297,236	-0.13(-1.13%)
Dec 27, 2007	11.23	11.39	11.09	11.10	4,690,427	-0.22(-1.98%)
Dec 26, 2007	11.49	11.49	11.22	11.32	3,227,231	-0.22(-1.87%)
Dec 24, 2007	11.23	11.55	11.23	11.54	3,213,446	+0.29(+2.55%)
Dec 21, 2007	11.63	11.67	10.91	11.25	10,350,052	-0.27(-2.34%)
Dec 20, 2007	11.69	11.76	11.36	11.52	4,886,541	-0.11(-0.93%)
Dec 19, 2007	11.50	11.69	11.35	11.63	5,277,367	+0.12(+1.01%)
Dec 18, 2007	11.62	11.62	11.33	11.51	5,769,872	+0.00(+0.00%)
Dec 17, 2007	11.81	11.91	11.49	11.51	5,763,284	-0.37(-3.10%)
Dec 14, 2007	11.87	12.05	11.81	11.88	5,321,232	-0.13(-1.12%)
Dec 13, 2007	11.87	12.28	11.76	12.02	8,353,410	+0.06(+0.53%)
Dec 12, 2007	12.46	12.60	11.75	11.95	10,504,889	-0.25(-2.06%)
Dec 11, 2007	12.75	12.75	12.20	12.20	5,064,358	-0.56(-4.36%)
Dec 10, 2007	12.82	12.82	12.61	12.76	4,061,455	-0.05(-0.42%)
Dec 07, 2007	12.53	12.96	12.53	12.81	6,347,205	+0.29(+2.29%)
Dec 06, 2007	12.29	12.54	12.22	12.53	4,199,573	+0.21(+1.68%)
Dec 05, 2007	12.47	12.48	12.19	12.32	4,782,963	-0.06(-0.51%)
Dec 04, 2007	12.28	12.50	12.09	12.38	5,896,813	+0.05(+0.44%)

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.