Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.74	12.02	11.64	11.80	391,941	-0.12(-1.03%)
Feb 28, 2008	11.97	12.15	11.84	11.93	244,233	-0.12(-0.96%)
Feb 27, 2008	12.20	12.34	11.97	12.04	316,269	-0.30(-2.47%)
Feb 26, 2008	11.95	12.45	11.92	12.35	347,427	+0.33(+2.71%)
Feb 25, 2008	11.82	12.10	11.80	12.02	288,670	+0.18(+1.56%)
Feb 22, 2008	11.70	11.84	11.53	11.84	328,401	+0.13(+1.08%)
Feb 21, 2008	11.97	12.28	11.67	11.71	394,853	-0.15(-1.28%)
Feb 20, 2008	11.79	11.88	11.64	11.86	202,665	+0.04(+0.31%)
Feb 19, 2008	12.04	12.05	11.70	11.83	316,718	+0.05(+0.40%)
Feb 18, 2008	11.77	11.83	11.57	11.78	0	+0.00(+0.00%)
Feb 15, 2008	11.77	11.83	11.57	11.78	252,298	-0.05(-0.46%)
Feb 14, 2008	12.16	12.19	11.74	11.83	319,194	-0.33(-2.68%)
Feb 13, 2008	12.09	12.25	12.03	12.16	185,018	+0.19(+1.58%)
Feb 12, 2008	11.88	12.12	11.79	11.97	256,224	+0.13(+1.10%)
Feb 11, 2008	11.95	11.96	11.70	11.84	374,725	-0.12(-1.03%)
Feb 08, 2008	12.25	12.31	11.88	11.96	575,736	-0.36(-2.94%)
Feb 07, 2008	12.31	12.61	12.17	12.33	495,056	-0.13(-1.02%)
Feb 06, 2008	12.33	12.61	12.14	12.45	436,765	+0.08(+0.64%)
Feb 05, 2008	12.56	12.66	12.31	12.37	341,912	-0.42(-3.26%)
Feb 04, 2008	12.49	12.89	12.43	12.79	358,456	+0.22(+1.73%)
Feb 01, 2008	12.58	12.71	12.32	12.57	360,938	+0.05(+0.43%)
Jan 31, 2008	11.87	12.62	11.70	12.52	822,125	+0.54(+4.54%)
Jan 30, 2008	12.25	12.35	11.98	11.98	491,361	-0.36(-2.94%)
Jan 29, 2008	12.42	12.44	12.21	12.34	532,721	-0.06(-0.47%)
Jan 28, 2008	12.33	12.46	12.16	12.40	513,971	+0.07(+0.53%)
Jan 25, 2008	12.53	12.67	12.18	12.33	1,597,613	-0.03(-0.21%)
Jan 24, 2008	12.55	12.58	12.19	12.36	570,902	-0.10(-0.82%)
Jan 23, 2008	12.14	12.57	12.00	12.46	647,364	+0.04(+0.29%)
Jan 22, 2008	12.32	12.77	12.07	12.42	669,778	-0.62(-4.73%)
Jan 21, 2008	13.48	13.58	12.84	13.04	0	+0.00(+0.00%)
Jan 18, 2008	13.48	13.58	12.84	13.04	691,915	-0.51(-3.75%)
Jan 17, 2008	13.67	13.87	13.47	13.55	365,625	-0.05(-0.40%)
Jan 16, 2008	13.50	13.76	13.37	13.60	357,629	+0.10(+0.73%)
Jan 15, 2008	13.58	13.70	13.39	13.50	396,232	-0.23(-1.66%)
Jan 14, 2008	13.73	13.77	13.45	13.73	295,313	+0.12(+0.88%)
Jan 11, 2008	13.89	13.89	13.60	13.61	251,471	-0.40(-2.82%)
Jan 10, 2008	14.04	14.22	13.66	14.01	455,711	-0.23(-1.60%)
Jan 09, 2008	13.85	14.31	13.85	14.23	632,813	+0.45(+3.29%)
Jan 08, 2008	14.16	14.60	13.77	13.78	348,532	-0.36(-2.56%)
Jan 07, 2008	14.08	14.27	13.83	14.14	355,975	+0.16(+1.17%)
Jan 04, 2008	14.30	14.30	13.80	13.98	606,618	-0.17(-1.20%)
Jan 03, 2008	13.42	14.33	13.42	14.15	722,427	+0.71(+5.32%)
Jan 02, 2008	13.71	13.79	13.33	13.44	430,920	-0.23(-1.67%)
Jan 01, 2008	13.48	13.75	13.40	13.67	0	+0.00(+0.00%)
Dec 31, 2007	13.48	13.75	13.40	13.67	475,644	+0.19(+1.40%)
Dec 28, 2007	14.31	14.43	13.34	13.48	1,118,936	-0.60(-4.25%)
Dec 27, 2007	14.93	14.93	14.08	14.08	436,161	-0.86(-5.73%)
Dec 26, 2007	15.21	15.24	14.91	14.93	225,276	-0.31(-2.05%)
Dec 24, 2007	14.91	15.28	14.91	15.24	116,084	+0.32(+2.11%)
Dec 21, 2007	14.97	15.12	14.78	14.93	599,951	+0.16(+1.08%)
Dec 20, 2007	15.20	15.24	14.14	14.77	767,097	-0.37(-2.42%)
Dec 19, 2007	15.13	15.28	14.96	15.13	202,147	-0.05(-0.33%)
Dec 18, 2007	14.64	15.18	14.58	15.18	320,956	+0.64(+4.39%)
Dec 17, 2007	14.68	14.79	14.46	14.55	290,970	-0.20(-1.33%)
Dec 14, 2007	15.22	15.46	14.74	14.74	267,604	-0.50(-3.26%)
Dec 13, 2007	14.85	15.45	14.83	15.24	514,247	+0.33(+2.24%)
Dec 12, 2007	14.92	15.13	14.77	14.91	285,938	+0.30(+2.09%)
Dec 11, 2007	15.22	15.46	14.57	14.60	329,228	-0.59(-3.91%)
Dec 10, 2007	15.07	15.33	14.91	15.20	182,834	+0.13(+0.89%)
Dec 07, 2007	15.18	15.30	15.03	15.06	274,357	-0.13(-0.86%)
Dec 06, 2007	14.99	15.31	14.99	15.19	486,122	+0.22(+1.50%)
Dec 05, 2007	14.99	15.12	14.78	14.97	278,220	+0.17(+1.15%)
Dec 04, 2007	14.89	15.01	14.70	14.80	224,311	-0.26(-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.