Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	10.37	10.41	10.31	10.36	198,597	-0.08(-0.72%)
Feb 28, 2008	10.39	10.47	10.29	10.44	169,735	+0.02(+0.17%)
Feb 27, 2008	10.53	10.55	10.36	10.42	137,437	-0.08(-0.75%)
Feb 26, 2008	10.43	10.58	10.43	10.50	341,532	+0.15(+1.43%)
Feb 25, 2008	10.19	10.38	10.13	10.35	459,041	+0.26(+2.54%)
Feb 22, 2008	9.974	10.09	9.759	10.09	274,187	+0.15(+1.55%)
Feb 21, 2008	10.23	10.23	9.890	9.939	150,150	-0.26(-2.57%)
Feb 20, 2008	9.959	10.23	9.959	10.20	171,453	+0.26(+2.64%)
Feb 19, 2008	9.957	10.07	9.910	9.939	379,327	-0.03(-0.35%)
Feb 18, 2008	9.968	10.01	9.799	9.974	0	+0.00(+0.00%)
Feb 15, 2008	9.968	10.01	9.799	9.974	257,695	+0.04(+0.44%)
Feb 14, 2008	9.919	10.01	9.898	9.930	119,570	+0.01(+0.12%)
Feb 13, 2008	9.357	9.974	9.357	9.919	168,017	+0.18(+1.82%)
Feb 12, 2008	9.744	9.866	9.730	9.741	174,202	+0.10(+1.09%)
Feb 11, 2008	9.433	9.715	9.406	9.636	174,889	+0.16(+1.66%)
Feb 08, 2008	9.395	9.546	9.395	9.479	188,976	+0.18(+1.91%)
Feb 07, 2008	9.305	9.444	9.270	9.302	134,001	-0.07(-0.71%)
Feb 06, 2008	9.404	9.441	9.293	9.369	238,110	+0.01(+0.06%)
Feb 05, 2008	9.421	9.462	9.264	9.363	316,449	-0.14(-1.50%)
Feb 04, 2008	9.587	9.639	9.450	9.505	180,043	-0.05(-0.52%)
Feb 01, 2008	9.430	9.619	9.354	9.555	118,883	+0.29(+3.14%)
Jan 31, 2008	9.121	9.412	9.060	9.264	130,909	+0.02(+0.25%)
Jan 30, 2008	9.083	9.302	9.083	9.241	92,770	+0.16(+1.80%)
Jan 29, 2008	8.999	9.147	8.987	9.078	113,042	+0.14(+1.56%)
Jan 28, 2008	8.950	8.970	8.827	8.938	4,204,557	+0.01(+0.16%)
Jan 25, 2008	8.984	8.993	8.851	8.923	128,847	+0.01(+0.07%)
Jan 24, 2008	8.839	8.970	8.819	8.918	150,837	+0.18(+2.07%)
Jan 23, 2008	8.690	8.778	8.472	8.737	196,535	+0.01(+0.13%)
Jan 22, 2008	8.635	8.862	8.577	8.725	700,244	-0.15(-1.64%)
Jan 21, 2008	8.871	8.871	8.871	8.871	0	+0.00(+0.00%)
Jan 18, 2008	9.101	9.174	8.789	8.871	180,386	-0.14(-1.58%)
Jan 17, 2008	9.246	9.302	8.996	9.014	285,526	-0.30(-3.22%)
Jan 16, 2008	9.296	9.383	9.241	9.313	219,212	-0.05(-0.56%)
Jan 15, 2008	9.642	9.651	9.313	9.366	118,196	-0.29(-2.96%)
Jan 14, 2008	9.485	9.709	9.485	9.651	597,509	+0.26(+2.76%)
Jan 11, 2008	9.535	9.543	9.357	9.392	128,504	-0.26(-2.72%)
Jan 10, 2008	9.436	9.721	9.436	9.654	126,442	+0.09(+0.98%)
Jan 09, 2008	9.631	9.660	9.404	9.561	80,057	-0.10(-0.99%)
Jan 08, 2008	9.613	9.837	9.613	9.657	81,775	-0.03(-0.33%)
Jan 07, 2008	9.762	9.820	9.648	9.689	133,314	-0.10(-1.04%)
Jan 04, 2008	9.852	9.893	9.753	9.791	172,484	-0.10(-1.03%)
Jan 03, 2008	9.791	9.904	9.730	9.893	135,719	+0.07(+0.74%)
Jan 02, 2008	9.779	9.890	9.700	9.820	90,021	+0.08(+0.78%)
Jan 01, 2008	9.744	9.744	9.744	9.744	0	+0.00(+0.00%)
Dec 31, 2007	9.887	9.890	9.738	9.744	69,405	-0.19(-1.90%)
Dec 28, 2007	9.887	9.986	9.887	9.933	64,939	+0.13(+1.34%)
Dec 27, 2007	9.631	9.869	9.572	9.802	81,431	+0.11(+1.14%)
Dec 26, 2007	9.674	9.823	9.642	9.692	818,784	+0.03(+0.27%)
Dec 24, 2007	9.543	9.665	9.500	9.665	39,856	+0.11(+1.13%)
Dec 21, 2007	9.622	9.648	9.523	9.558	97,924	-0.04(-0.39%)
Dec 20, 2007	9.648	9.683	9.537	9.596	214,402	-0.04(-0.42%)
Dec 19, 2007	9.613	9.695	9.564	9.636	200,315	+0.06(+0.61%)
Dec 18, 2007	9.642	9.689	9.459	9.578	429,835	-0.05(-0.48%)
Dec 17, 2007	9.660	9.971	9.561	9.625	213,028	+0.03(+0.30%)
Dec 14, 2007	9.526	9.663	9.505	9.596	103,765	+0.05(+0.55%)
Dec 13, 2007	9.555	9.584	9.418	9.543	113,729	-0.10(-1.03%)
Dec 12, 2007	9.686	9.764	9.514	9.642	92,083	+0.00(+0.03%)
Dec 11, 2007	9.744	9.744	9.514	9.639	91,052	-0.15(-1.55%)
Dec 10, 2007	9.706	9.846	9.665	9.791	100,672	+0.09(+0.90%)
Dec 07, 2007	9.468	9.706	9.427	9.703	59,098	+0.28(+2.96%)
Dec 06, 2007	9.313	9.424	9.296	9.424	59,785	+0.14(+1.50%)
Dec 05, 2007	9.229	9.296	9.194	9.284	51,882	+0.17(+1.92%)
Dec 04, 2007	9.016	9.145	8.970	9.110	68,031	-0.13(-1.45%)

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.