Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.68	11.68	10.82	11.03	175,019	-0.75(-6.36%)
Feb 28, 2008	12.00	12.08	11.62	11.78	116,679	-0.11(-0.88%)
Feb 27, 2008	11.80	12.35	11.70	11.89	75,141	+0.00(+0.04%)
Feb 26, 2008	11.53	12.00	11.53	11.89	71,267	+0.32(+2.74%)
Feb 25, 2008	11.21	11.65	11.17	11.57	114,812	+0.40(+3.59%)
Feb 22, 2008	11.56	11.56	10.87	11.17	63,006	-0.39(-3.39%)
Feb 21, 2008	11.76	11.76	11.44	11.56	76,074	-0.12(-1.01%)
Feb 20, 2008	11.63	11.78	11.57	11.68	74,208	+0.11(+0.93%)
Feb 19, 2008	11.52	11.59	11.46	11.57	109,211	+0.13(+1.11%)
Feb 18, 2008	11.23	11.53	11.23	11.44	0	+0.00(+0.00%)
Feb 15, 2008	11.23	11.53	11.23	11.44	104,078	-0.09(-0.74%)
Feb 14, 2008	11.51	11.59	11.33	11.53	84,009	+0.02(+0.13%)
Feb 13, 2008	11.30	11.78	11.09	11.51	143,277	+0.31(+2.79%)
Feb 12, 2008	11.44	11.46	11.15	11.20	65,695	-0.15(-1.36%)
Feb 11, 2008	11.71	11.71	11.19	11.36	42,471	-0.09(-0.79%)
Feb 08, 2008	11.14	11.73	11.14	11.45	70,885	+0.18(+1.56%)
Feb 07, 2008	11.00	11.29	10.82	11.27	25,669	+0.39(+3.54%)
Feb 06, 2008	11.57	11.72	10.78	10.88	64,407	-0.58(-5.03%)
Feb 05, 2008	11.20	11.54	11.20	11.46	75,141	-0.05(-0.43%)
Feb 04, 2008	11.42	11.56	11.33	11.51	40,604	+0.08(+0.71%)
Feb 01, 2008	11.19	11.68	11.15	11.43	54,139	+0.26(+2.36%)
Jan 31, 2008	10.82	11.30	10.78	11.17	61,606	+0.22(+1.98%)
Jan 30, 2008	10.98	11.30	10.82	10.95	41,537	-0.10(-0.91%)
Jan 29, 2008	11.19	11.19	10.93	11.05	60,150	-0.27(-2.39%)
Jan 28, 2008	11.23	11.36	11.07	11.32	43,288	-0.08(-0.66%)
Jan 25, 2008	11.65	11.73	11.25	11.39	35,003	-0.07(-0.60%)
Jan 24, 2008	11.61	11.86	11.41	11.46	88,676	-0.15(-1.27%)
Jan 23, 2008	10.98	11.83	10.77	11.61	119,946	+0.69(+6.36%)
Jan 22, 2008	10.08	11.06	9.106	10.92	111,097	+0.33(+3.10%)
Jan 21, 2008	10.56	10.85	10.36	10.59	0	+0.00(+0.00%)
Jan 18, 2008	10.56	10.85	10.36	10.59	107,340	+0.09(+0.88%)
Jan 17, 2008	11.10	11.10	10.39	10.50	94,743	-0.61(-5.48%)
Jan 16, 2008	11.12	11.46	11.08	11.11	104,078	-0.23(-2.06%)
Jan 15, 2008	11.73	11.73	10.90	11.34	83,542	-0.51(-4.29%)
Jan 14, 2008	11.46	11.90	11.41	11.85	25,202	+0.17(+1.43%)
Jan 11, 2008	12.16	12.21	11.63	11.68	56,472	-0.56(-4.54%)
Jan 10, 2008	11.85	12.54	11.75	12.23	83,542	+0.27(+2.26%)
Jan 09, 2008	11.59	11.96	11.25	11.96	76,541	+0.35(+3.03%)
Jan 08, 2008	12.07	12.39	11.55	11.61	109,678	-0.56(-4.58%)
Jan 07, 2008	12.32	12.37	11.93	12.17	95,443	-0.04(-0.35%)
Jan 04, 2008	12.61	12.61	12.05	12.21	141,882	-0.53(-4.17%)
Jan 03, 2008	13.01	13.07	12.71	12.74	51,805	-0.22(-1.69%)
Jan 02, 2008	13.34	13.37	12.86	12.96	69,540	-0.47(-3.48%)
Jan 01, 2008	13.38	13.46	13.12	13.43	0	+0.00(+0.00%)
Dec 31, 2007	13.38	13.46	13.12	13.43	64,407	-0.04(-0.30%)
Dec 28, 2007	13.93	13.96	13.45	13.47	23,802	-0.33(-2.36%)
Dec 27, 2007	14.01	14.11	13.80	13.80	59,739	-0.22(-1.55%)
Dec 26, 2007	13.93	14.14	13.93	14.01	67,520	+0.03(+0.23%)
Dec 24, 2007	14.38	14.38	13.95	13.98	18,201	-0.05(-0.37%)
Dec 21, 2007	13.82	14.03	13.50	14.03	274,159	+0.54(+4.03%)
Dec 20, 2007	13.86	13.86	13.36	13.49	63,940	-0.27(-1.95%)
Dec 19, 2007	13.45	13.77	13.45	13.76	36,403	+0.31(+2.33%)
Dec 18, 2007	13.39	13.48	13.26	13.44	57,406	+0.16(+1.19%)
Dec 17, 2007	13.39	13.50	13.28	13.28	28,003	-0.24(-1.76%)
Dec 14, 2007	13.55	13.66	13.43	13.52	37,337	-0.20(-1.44%)
Dec 13, 2007	13.50	13.75	13.43	13.72	30,336	+0.06(+0.47%)
Dec 12, 2007	13.50	13.87	13.45	13.65	56,986	+0.35(+2.62%)
Dec 11, 2007	14.10	14.30	13.31	13.31	57,056	-0.75(-5.35%)
Dec 10, 2007	13.99	14.09	13.88	14.06	47,605	+0.06(+0.44%)
Dec 07, 2007	13.74	14.00	13.65	14.00	65,807	+0.28(+2.06%)
Dec 06, 2007	13.25	13.71	13.23	13.71	84,009	+0.44(+3.31%)
Dec 05, 2007	13.35	13.48	13.06	13.27	69,540	+0.09(+0.72%)
Dec 04, 2007	12.96	13.38	12.96	13.18	56,010	-0.11(-0.82%)

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.