Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.69	11.69	10.83	11.05	174,835	-0.75(-6.36%)
Feb 28, 2008	12.01	12.09	11.63	11.80	116,557	-0.11(-0.88%)
Feb 27, 2008	11.81	12.37	11.71	11.90	75,062	+0.00(+0.04%)
Feb 26, 2008	11.54	12.01	11.54	11.90	71,193	+0.32(+2.74%)
Feb 25, 2008	11.22	11.66	11.19	11.58	114,692	+0.40(+3.59%)
Feb 22, 2008	11.57	11.57	10.89	11.18	62,940	-0.39(-3.39%)
Feb 21, 2008	11.78	11.78	11.46	11.57	75,995	-0.12(-1.01%)
Feb 20, 2008	11.64	11.80	11.58	11.69	74,130	+0.11(+0.93%)
Feb 19, 2008	11.53	11.60	11.48	11.58	109,097	+0.13(+1.10%)
Feb 18, 2008	11.24	11.54	11.24	11.46	0	+0.00(+0.00%)
Feb 15, 2008	11.24	11.54	11.24	11.46	103,969	-0.09(-0.74%)
Feb 14, 2008	11.52	11.60	11.34	11.54	83,921	+0.01(+0.13%)
Feb 13, 2008	11.31	11.80	11.10	11.53	143,127	+0.31(+2.79%)
Feb 12, 2008	11.45	11.48	11.17	11.21	65,626	-0.15(-1.36%)
Feb 11, 2008	11.72	11.72	11.20	11.37	42,426	-0.09(-0.79%)
Feb 08, 2008	11.15	11.74	11.15	11.46	70,810	+0.18(+1.56%)
Feb 07, 2008	11.01	11.30	10.83	11.28	25,642	+0.39(+3.54%)
Feb 06, 2008	11.58	11.73	10.80	10.90	64,339	-0.58(-5.03%)
Feb 05, 2008	11.21	11.56	11.21	11.47	75,062	-0.05(-0.43%)
Feb 04, 2008	11.43	11.57	11.34	11.52	40,561	+0.08(+0.71%)
Feb 01, 2008	11.20	11.69	11.16	11.44	54,082	+0.26(+2.36%)
Jan 31, 2008	10.83	11.31	10.79	11.18	61,542	+0.22(+1.98%)
Jan 30, 2008	10.99	11.31	10.83	10.96	41,494	-0.10(-0.91%)
Jan 29, 2008	11.20	11.20	10.94	11.06	60,087	-0.27(-2.38%)
Jan 28, 2008	11.24	11.37	11.08	11.33	43,242	-0.08(-0.66%)
Jan 25, 2008	11.66	11.75	11.26	11.41	34,967	-0.07(-0.60%)
Jan 24, 2008	11.62	11.87	11.42	11.48	88,583	-0.15(-1.27%)
Jan 23, 2008	10.99	11.84	10.78	11.62	119,820	+0.70(+6.36%)
Jan 22, 2008	10.09	11.07	9.116	10.93	110,981	+0.33(+3.10%)
Jan 21, 2008	10.57	10.86	10.37	10.60	0	+0.00(+0.00%)
Jan 18, 2008	10.57	10.86	10.37	10.60	107,227	+0.09(+0.88%)
Jan 17, 2008	11.11	11.11	10.40	10.51	94,644	-0.61(-5.48%)
Jan 16, 2008	11.13	11.48	11.09	11.12	103,969	-0.23(-2.06%)
Jan 15, 2008	11.74	11.74	10.91	11.35	83,454	-0.51(-4.29%)
Jan 14, 2008	11.47	11.91	11.42	11.86	25,176	+0.17(+1.43%)
Jan 11, 2008	12.17	12.23	11.64	11.69	56,413	-0.56(-4.54%)
Jan 10, 2008	11.87	12.55	11.76	12.25	83,454	+0.27(+2.26%)
Jan 09, 2008	11.60	11.98	11.26	11.98	76,461	+0.35(+3.03%)
Jan 08, 2008	12.09	12.40	11.56	11.63	109,563	-0.56(-4.58%)
Jan 07, 2008	12.33	12.38	11.94	12.18	95,343	-0.04(-0.35%)
Jan 04, 2008	12.62	12.62	12.06	12.23	141,733	-0.53(-4.17%)
Jan 03, 2008	13.02	13.08	12.72	12.76	51,751	-0.22(-1.69%)
Jan 02, 2008	13.35	13.39	12.87	12.98	69,468	-0.47(-3.48%)
Jan 01, 2008	13.39	13.47	13.13	13.44	0	+0.00(+0.00%)
Dec 31, 2007	13.39	13.47	13.13	13.44	64,339	-0.04(-0.30%)
Dec 28, 2007	13.94	13.97	13.46	13.48	23,777	-0.33(-2.36%)
Dec 27, 2007	14.03	14.13	13.81	13.81	59,677	-0.22(-1.54%)
Dec 26, 2007	13.94	14.16	13.94	14.03	67,449	+0.03(+0.23%)
Dec 24, 2007	14.40	14.40	13.96	14.00	18,182	-0.05(-0.37%)
Dec 21, 2007	13.83	14.05	13.51	14.05	273,872	+0.54(+4.03%)
Dec 20, 2007	13.88	13.88	13.37	13.50	63,873	-0.27(-1.95%)
Dec 19, 2007	13.46	13.79	13.46	13.77	36,365	+0.31(+2.33%)
Dec 18, 2007	13.41	13.50	13.28	13.46	57,346	+0.16(+1.19%)
Dec 17, 2007	13.41	13.51	13.30	13.30	27,973	-0.24(-1.76%)
Dec 14, 2007	13.57	13.67	13.44	13.54	37,298	-0.20(-1.44%)
Dec 13, 2007	13.51	13.77	13.45	13.73	30,304	+0.06(+0.47%)
Dec 12, 2007	13.51	13.89	13.46	13.67	56,926	+0.35(+2.63%)
Dec 11, 2007	14.12	14.32	13.32	13.32	56,996	-0.75(-5.35%)
Dec 10, 2007	14.01	14.10	13.90	14.07	47,555	+0.06(+0.44%)
Dec 07, 2007	13.76	14.01	13.66	14.01	65,738	+0.28(+2.06%)
Dec 06, 2007	13.26	13.73	13.25	13.73	83,921	+0.44(+3.31%)
Dec 05, 2007	13.36	13.49	13.07	13.29	69,468	+0.09(+0.72%)
Dec 04, 2007	12.98	13.39	12.98	13.19	55,952	-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.