Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	9.955	9.996	9.801	9.850	199,201	-0.26(-2.57%)
Feb 28, 2008	10.21	10.23	10.08	10.11	509,611	-0.17(-1.67%)
Feb 27, 2008	10.26	10.40	10.23	10.28	261,241	-0.04(-0.37%)
Feb 26, 2008	10.26	10.41	10.23	10.32	772,061	+0.08(+0.82%)
Feb 25, 2008	10.03	10.25	9.968	10.24	1,191,446	+0.20(+2.01%)
Feb 22, 2008	10.01	10.04	9.850	10.03	710,482	+0.03(+0.30%)
Feb 21, 2008	10.30	10.35	9.996	10.00	816,845	-0.21(-2.10%)
Feb 20, 2008	9.998	10.24	9.996	10.22	870,959	+0.14(+1.43%)
Feb 19, 2008	10.12	10.25	10.02	10.07	237,916	-0.04(-0.38%)
Feb 18, 2008	10.07	10.11	9.987	10.11	0	+0.00(+0.00%)
Feb 15, 2008	10.07	10.11	9.987	10.11	396,993	-0.02(-0.17%)
Feb 14, 2008	10.38	10.38	10.09	10.13	347,544	-0.24(-2.27%)
Feb 13, 2008	10.29	10.38	10.20	10.37	229,519	+0.18(+1.79%)
Feb 12, 2008	10.11	10.28	10.11	10.18	432,414	+0.12(+1.24%)
Feb 11, 2008	10.20	10.20	9.983	10.06	155,587	-0.08(-0.76%)
Feb 08, 2008	10.29	10.36	10.08	10.14	294,829	-0.17(-1.68%)
Feb 07, 2008	10.13	10.36	10.10	10.31	471,633	+0.18(+1.82%)
Feb 06, 2008	10.29	10.37	10.12	10.13	470,234	-0.12(-1.19%)
Feb 05, 2008	10.41	10.52	10.24	10.25	219,722	-0.28(-2.65%)
Feb 04, 2008	10.65	10.65	10.48	10.53	108,228	-0.10(-0.97%)
Feb 01, 2008	10.48	10.66	10.40	10.63	203,861	+0.21(+1.97%)
Jan 31, 2008	9.964	10.50	9.957	10.42	417,986	+0.34(+3.38%)
Jan 30, 2008	10.17	10.39	10.07	10.08	488,894	-0.12(-1.18%)
Jan 29, 2008	10.19	10.22	10.01	10.20	316,288	+0.10(+0.95%)
Jan 28, 2008	9.809	10.12	9.738	10.11	500,556	+0.26(+2.61%)
Jan 25, 2008	10.06	10.07	9.764	9.850	1,363,119	-0.09(-0.95%)
Jan 24, 2008	10.03	10.03	9.839	9.944	197,377	-0.02(-0.24%)
Jan 23, 2008	9.389	9.968	9.222	9.968	288,177	+0.57(+6.09%)
Jan 22, 2008	9.012	9.541	9.003	9.395	268,854	+0.12(+1.32%)
Jan 21, 2008	9.434	9.526	9.166	9.273	0	+0.00(+0.00%)
Jan 18, 2008	9.434	9.526	9.166	9.273	376,000	-0.17(-1.84%)
Jan 17, 2008	9.651	9.656	9.425	9.447	221,122	-0.20(-2.07%)
Jan 16, 2008	9.421	9.760	9.421	9.646	252,471	+0.17(+1.74%)
Jan 15, 2008	9.550	9.550	9.395	9.481	240,878	-0.15(-1.60%)
Jan 14, 2008	9.640	9.663	9.546	9.636	180,069	+0.02(+0.18%)
Jan 11, 2008	9.736	9.788	9.584	9.618	158,144	-0.15(-1.58%)
Jan 10, 2008	9.413	9.882	9.413	9.773	281,300	+0.15(+1.58%)
Jan 09, 2008	9.558	9.621	9.300	9.621	386,263	+0.06(+0.65%)
Jan 08, 2008	9.895	10.03	9.554	9.558	146,948	-0.33(-3.30%)
Jan 07, 2008	9.766	9.970	9.744	9.884	386,263	+0.14(+1.41%)
Jan 04, 2008	9.942	9.942	9.719	9.747	167,007	-0.31(-3.05%)
Jan 03, 2008	10.25	10.33	10.05	10.05	121,290	-0.19(-1.86%)
Jan 02, 2008	10.36	10.44	10.20	10.24	222,055	-0.16(-1.53%)
Jan 01, 2008	10.41	10.45	10.27	10.40	436,781	+0.00(+0.00%)
Dec 31, 2007	10.41	10.45	10.27	10.40	436,781	-0.02(-0.18%)
Dec 28, 2007	10.64	10.66	10.42	10.42	308,824	-0.13(-1.20%)
Dec 27, 2007	10.84	10.88	10.53	10.55	437,112	-0.35(-3.19%)
Dec 26, 2007	10.87	10.94	10.80	10.90	597,589	-0.03(-0.29%)
Dec 24, 2007	10.81	10.93	10.76	10.93	218,789	+0.19(+1.76%)
Dec 21, 2007	10.71	10.75	10.65	10.74	851,833	+0.21(+1.97%)
Dec 20, 2007	10.53	10.53	10.30	10.53	416,586	+0.11(+1.05%)
Dec 19, 2007	10.37	10.45	10.34	10.42	92,833	+0.00(+0.00%)
Dec 18, 2007	10.26	10.42	10.13	10.42	272,903	+0.24(+2.31%)
Dec 17, 2007	10.38	10.41	10.16	10.19	693,688	-0.26(-2.52%)
Dec 14, 2007	10.55	10.70	10.45	10.45	296,695	-0.23(-2.13%)
Dec 13, 2007	10.62	10.72	10.56	10.68	140,417	-0.03(-0.32%)
Dec 12, 2007	10.93	11.02	10.62	10.71	114,293	+0.05(+0.46%)
Dec 11, 2007	10.99	11.17	10.66	10.66	293,387	-0.45(-4.03%)
Dec 10, 2007	10.99	11.11	10.96	11.11	284,099	+0.11(+0.99%)
Dec 07, 2007	11.07	11.07	10.95	11.00	852,299	-0.00(-0.04%)
Dec 06, 2007	10.71	11.01	10.70	11.01	140,883	+0.29(+2.68%)
Dec 05, 2007	10.75	10.75	10.60	10.72	378,799	+0.17(+1.65%)
Dec 04, 2007	10.67	10.67	10.52	10.54	969,391	-0.13(-1.19%)

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.