Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	9.614	9.899	9.037	9.190	114,781	-0.54(-5.50%)
Feb 28, 2008	9.413	9.962	9.413	9.726	174,252	+0.24(+2.49%)
Feb 27, 2008	9.573	9.851	9.455	9.489	119,897	-0.17(-1.73%)
Feb 26, 2008	9.677	9.844	9.656	9.656	96,234	-0.08(-0.79%)
Feb 25, 2008	9.587	9.809	9.505	9.733	185,006	+0.15(+1.60%)
Feb 22, 2008	9.183	9.587	9.079	9.580	161,065	+0.44(+4.79%)
Feb 21, 2008	9.580	10.05	9.086	9.142	222,153	-0.33(-3.52%)
Feb 20, 2008	8.544	9.503	8.544	9.475	173,967	+0.49(+5.50%)
Feb 19, 2008	8.822	9.211	8.565	8.982	149,356	+0.42(+4.87%)
Feb 18, 2008	8.725	8.745	8.530	8.565	69,412	+0.00(+0.00%)
Feb 15, 2008	8.725	8.745	8.530	8.565	69,412	-0.22(-2.53%)
Feb 14, 2008	9.218	9.329	8.690	8.787	50,740	-0.39(-4.24%)
Feb 13, 2008	9.017	9.232	8.641	9.176	92,567	+0.29(+3.21%)
Feb 12, 2008	9.010	9.079	8.843	8.891	45,954	-0.06(-0.62%)
Feb 11, 2008	8.871	9.072	8.620	8.947	55,964	+0.13(+1.42%)
Feb 08, 2008	8.878	9.142	8.530	8.822	54,839	-0.06(-0.70%)
Feb 07, 2008	8.606	9.197	8.606	8.884	65,333	+0.24(+2.82%)
Feb 06, 2008	8.488	9.024	8.488	8.641	90,720	+0.26(+3.07%)
Feb 05, 2008	8.815	9.183	8.384	8.384	155,261	-0.63(-7.02%)
Feb 04, 2008	9.037	9.239	8.982	9.017	71,533	-0.02(-0.23%)
Feb 01, 2008	8.676	9.180	8.620	9.037	1,296,092	+0.41(+4.75%)
Jan 31, 2008	8.120	8.801	8.064	8.627	106,925	+0.39(+4.73%)
Jan 30, 2008	8.405	8.711	8.231	8.238	238,434	-0.22(-2.63%)
Jan 29, 2008	8.912	8.912	8.356	8.460	106,566	-0.38(-4.32%)
Jan 28, 2008	8.815	8.919	8.697	8.843	130,620	+0.26(+3.00%)
Jan 25, 2008	8.579	8.850	8.370	8.586	123,622	+0.25(+3.00%)
Jan 24, 2008	8.224	8.516	8.189	8.335	206,427	+0.17(+2.13%)
Jan 23, 2008	7.543	8.203	7.508	8.162	153,358	+0.53(+6.92%)
Jan 22, 2008	7.313	7.911	7.258	7.633	132,498	+0.09(+1.20%)
Jan 21, 2008	7.696	7.939	7.418	7.543	184,508	+0.00(+0.00%)
Jan 18, 2008	7.696	7.939	7.418	7.543	184,508	-0.19(-2.52%)
Jan 17, 2008	8.043	8.099	7.591	7.737	181,266	-0.29(-3.55%)
Jan 16, 2008	8.690	8.690	7.974	8.022	229,884	-0.26(-3.19%)
Jan 15, 2008	8.412	8.641	7.974	8.287	246,418	-0.18(-2.13%)
Jan 14, 2008	8.593	8.593	8.433	8.467	72,823	-0.02(-0.25%)
Jan 11, 2008	8.711	8.912	8.460	8.488	78,112	-0.33(-3.78%)
Jan 10, 2008	8.905	8.961	8.530	8.822	151,672	-0.17(-1.93%)
Jan 09, 2008	8.878	9.017	8.752	8.996	121,384	+0.13(+1.41%)
Jan 08, 2008	9.149	9.357	8.864	8.871	97,452	-0.25(-2.74%)
Jan 07, 2008	9.197	9.378	9.072	9.121	109,287	-0.01(-0.15%)
Jan 04, 2008	9.628	9.983	9.065	9.135	214,667	-0.52(-5.40%)
Jan 03, 2008	10.05	10.18	9.635	9.656	111,621	-0.35(-3.54%)
Jan 02, 2008	10.35	10.41	9.976	10.01	105,037	-0.33(-3.23%)
Jan 01, 2008	10.24	10.42	10.15	10.34	83,226	+0.00(+0.00%)
Dec 31, 2007	10.24	10.42	10.15	10.34	83,226	+0.07(+0.68%)
Dec 28, 2007	10.34	10.53	10.09	10.27	82,943	+0.06(+0.61%)
Dec 27, 2007	10.70	10.82	10.21	10.21	151,274	-0.49(-4.61%)
Dec 26, 2007	10.67	10.79	10.61	10.71	152,199	+0.00(+0.00%)
Dec 24, 2007	10.50	10.95	10.46	10.71	114,977	+0.30(+2.87%)
Dec 21, 2007	10.13	10.44	10.06	10.41	344,348	+0.31(+3.03%)
Dec 20, 2007	10.20	10.25	9.920	10.10	72,183	+0.04(+0.41%)
Dec 19, 2007	10.09	10.17	10.01	10.06	104,914	-0.05(-0.48%)
Dec 18, 2007	9.823	10.12	9.705	10.11	143,230	+0.44(+4.60%)
Dec 17, 2007	9.719	10.02	9.663	9.663	56,245	-0.10(-1.00%)
Dec 14, 2007	9.809	10.08	9.719	9.760	101,988	-0.22(-2.23%)
Dec 13, 2007	9.837	10.07	9.760	9.983	81,960	+0.04(+0.42%)
Dec 12, 2007	10.29	10.33	9.733	9.941	129,940	-0.03(-0.28%)
Dec 11, 2007	10.34	10.37	9.948	9.969	129,241	-0.30(-2.91%)
Dec 10, 2007	9.913	10.47	9.913	10.27	85,630	-0.16(-1.53%)
Dec 07, 2007	10.51	10.53	10.37	10.43	130,760	+0.01(+0.13%)
Dec 06, 2007	10.05	10.41	10.05	10.41	156,028	+0.35(+3.45%)
Dec 05, 2007	10.02	10.15	9.844	10.07	58,190	+0.29(+2.99%)
Dec 04, 2007	9.705	9.865	9.691	9.774	53,996	-0.04(-0.42%)

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.