Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	12.97	13.00	12.60	12.81	640,232	-0.21(-1.61%)
Feb 28, 2008	13.05	13.21	12.91	13.02	1,110,215	-0.02(-0.15%)
Feb 27, 2008	12.95	13.15	12.75	13.04	1,035,944	+0.01(+0.08%)
Feb 26, 2008	13.24	13.25	12.71	13.03	1,070,801	-0.07(-0.53%)
Feb 25, 2008	12.85	13.17	12.85	13.10	868,620	+0.15(+1.16%)
Feb 22, 2008	13.26	13.30	12.62	12.95	1,215,134	-0.15(-1.15%)
Feb 21, 2008	13.19	13.40	12.95	13.10	1,247,337	+0.10(+0.77%)
Feb 20, 2008	13.06	13.10	12.90	13.00	1,507,014	+0.03(+0.23%)
Feb 19, 2008	12.95	13.14	12.81	12.97	1,994,073	+0.20(+1.57%)
Feb 18, 2008	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
Feb 15, 2008	12.83	12.83	12.51	12.77	774,108	+0.03(+0.24%)
Feb 14, 2008	12.46	12.89	12.41	12.74	1,277,646	+0.36(+2.91%)
Feb 13, 2008	12.15	12.50	12.00	12.38	1,823,843	+0.40(+3.34%)
Feb 12, 2008	11.69	12.50	11.69	11.98	2,848,515	+0.28(+2.39%)
Feb 11, 2008	11.65	11.73	11.47	11.70	2,091,245	+0.16(+1.39%)
Feb 08, 2008	11.46	11.70	11.43	11.54	1,204,396	+0.04(+0.35%)
Feb 07, 2008	11.39	11.62	11.24	11.50	481,784	+0.12(+1.05%)
Feb 06, 2008	11.23	11.43	11.11	11.38	1,645,111	+0.13(+1.16%)
Feb 05, 2008	11.54	11.54	11.22	11.25	2,188,368	-0.25(-2.17%)
Feb 04, 2008	11.70	11.70	11.45	11.50	1,569,432	-0.19(-1.63%)
Feb 01, 2008	11.88	11.94	11.61	11.69	1,608,269	+0.01(+0.09%)
Jan 31, 2008	11.50	11.83	11.50	11.68	881,867	+0.10(+0.86%)
Jan 30, 2008	11.75	11.75	11.40	11.58	562,717	-0.08(-0.69%)
Jan 29, 2008	11.70	11.83	11.60	11.66	758,805	-0.01(-0.09%)
Jan 28, 2008	11.63	11.76	11.46	11.67	1,743,750	+0.07(+0.60%)
Jan 25, 2008	11.57	12.00	11.43	11.60	469,847	+0.03(+0.26%)
Jan 24, 2008	11.57	11.98	11.40	11.57	813,420	+0.08(+0.70%)
Jan 23, 2008	11.60	11.60	11.01	11.49	886,422	-0.12(-1.03%)
Jan 22, 2008	10.56	11.76	10.45	11.61	1,509,047	+0.55(+4.97%)
Jan 21, 2008	11.20	11.50	10.80	11.06	975,882	-0.88(-7.37%)
Jan 18, 2008	12.17	12.35	11.18	11.94	2,326,774	-0.18(-1.49%)
Jan 17, 2008	12.75	12.82	12.00	12.12	960,898	-0.63(-4.94%)
Jan 16, 2008	13.04	13.15	12.64	12.75	2,245,362	-0.30(-2.30%)
Jan 15, 2008	12.70	13.30	12.70	13.05	1,557,952	+0.16(+1.24%)
Jan 14, 2008	12.81	13.04	12.77	12.89	1,089,535	+0.18(+1.42%)
Jan 11, 2008	12.75	12.75	12.61	12.71	2,847,910	+0.04(+0.32%)
Jan 10, 2008	12.95	12.95	12.65	12.67	1,254,105	-0.12(-0.94%)
Jan 09, 2008	12.82	12.94	12.53	12.79	1,366,319	+0.03(+0.24%)
Jan 08, 2008	12.85	13.07	12.70	12.76	1,086,751	-0.07(-0.55%)
Jan 07, 2008	13.15	13.15	12.70	12.83	1,224,604	-0.18(-1.38%)
Jan 04, 2008	13.40	13.40	12.92	13.01	1,573,173	-0.34(-2.55%)
Jan 03, 2008	13.44	13.50	13.26	13.35	1,032,850	-0.02(-0.15%)
Jan 02, 2008	13.35	13.50	13.26	13.37	909,799	+0.04(+0.30%)
Jan 01, 2008	13.33	13.33	13.33	13.33	0	+0.00(+0.00%)
Dec 31, 2007	13.50	13.55	13.25	13.33	361,616	-0.07(-0.52%)
Dec 28, 2007	13.50	13.65	13.29	13.40	281,985	+0.00(+0.00%)
Dec 27, 2007	13.25	13.52	12.99	13.40	1,285,669	+0.57(+4.44%)
Dec 26, 2007	12.89	13.00	12.83	12.83	208,831	+0.00(+0.00%)
Dec 24, 2007	12.89	13.00	12.83	12.83	208,831	-0.07(-0.54%)
Dec 21, 2007	12.34	13.07	12.24	12.90	1,342,567	+0.62(+5.05%)
Dec 20, 2007	12.10	12.28	11.92	12.28	2,121,755	+0.29(+2.42%)
Dec 19, 2007	12.06	12.26	11.95	11.99	1,620,622	-0.02(-0.17%)
Dec 18, 2007	12.59	12.59	12.01	12.01	1,243,501	-0.17(-1.40%)
Dec 17, 2007	12.66	12.70	12.17	12.18	789,432	-0.67(-5.21%)
Dec 14, 2007	13.05	13.12	12.75	12.85	822,214	-0.15(-1.15%)
Dec 13, 2007	13.00	13.07	12.79	13.00	688,701	+0.05(+0.39%)
Dec 12, 2007	12.71	13.16	12.71	12.95	1,836,177	+0.20(+1.57%)
Dec 11, 2007	12.39	12.82	12.25	12.75	1,132,620	+0.45(+3.66%)
Dec 10, 2007	12.57	12.58	12.15	12.30	1,811,797	-0.23(-1.84%)
Dec 07, 2007	12.40	12.64	12.05	12.53	3,400,037	+0.14(+1.13%)
Dec 06, 2007	11.82	12.46	11.72	12.39	1,979,914	+0.74(+6.35%)
Dec 05, 2007	11.60	11.78	11.57	11.65	3,354,210	+0.10(+0.87%)
Dec 04, 2007	11.64	11.92	11.22	11.55	776,175	+0.00(+0.00%)

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.