Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	11.90	11.90	11.42	11.54	383,022	-0.40(-3.35%)
Feb 28, 2008	12.30	12.44	11.87	11.94	204,357	-0.35(-2.85%)
Feb 27, 2008	12.29	12.60	12.07	12.29	378,881	-0.02(-0.16%)
Feb 26, 2008	11.94	12.35	11.83	12.31	464,336	+0.24(+1.99%)
Feb 25, 2008	11.86	12.10	11.67	12.07	449,200	+0.32(+2.72%)
Feb 22, 2008	11.75	11.78	11.45	11.75	602,185	+0.00(+0.00%)
Feb 21, 2008	11.73	11.89	11.52	11.75	814,662	+0.16(+1.38%)
Feb 20, 2008	11.44	11.81	11.44	11.59	537,671	+0.10(+0.87%)
Feb 19, 2008	11.56	11.69	11.49	11.49	402,618	-0.04(-0.35%)
Feb 18, 2008	11.64	11.76	11.38	11.53	0	+0.00(+0.00%)
Feb 15, 2008	11.64	11.76	11.38	11.53	307,567	-0.25(-2.12%)
Feb 14, 2008	11.79	11.93	11.56	11.78	750,207	+0.14(+1.20%)
Feb 13, 2008	11.70	11.70	11.38	11.64	880,439	-0.04(-0.34%)
Feb 12, 2008	11.82	11.85	11.58	11.68	721,883	+0.10(+0.86%)
Feb 11, 2008	11.76	12.04	11.50	11.58	484,468	-0.21(-1.78%)
Feb 08, 2008	11.51	12.06	11.51	11.79	626,533	+0.32(+2.79%)
Feb 07, 2008	11.50	11.59	11.18	11.47	866,362	-0.12(-1.04%)
Feb 06, 2008	12.10	12.29	11.56	11.59	549,004	-0.33(-2.77%)
Feb 05, 2008	12.30	12.55	11.92	11.92	630,797	-0.79(-6.22%)
Feb 04, 2008	12.82	12.82	12.61	12.71	393,000	+0.07(+0.55%)
Feb 01, 2008	12.24	12.72	12.13	12.64	807,688	+0.56(+4.64%)
Jan 31, 2008	11.93	12.25	11.58	12.08	577,124	+0.09(+0.75%)
Jan 30, 2008	11.80	12.41	11.75	11.99	425,720	+0.10(+0.84%)
Jan 29, 2008	12.21	12.22	11.78	11.89	711,980	-0.12(-1.00%)
Jan 28, 2008	11.84	12.10	11.74	12.01	417,750	+0.06(+0.50%)
Jan 25, 2008	12.45	12.79	11.90	11.95	653,781	-0.35(-2.85%)
Jan 24, 2008	12.11	12.40	11.87	12.30	702,396	+0.10(+0.82%)
Jan 23, 2008	12.12	12.25	11.25	12.20	1,363,559	-0.06(-0.49%)
Jan 22, 2008	11.20	12.38	11.16	12.26	1,265,688	+0.16(+1.32%)
Jan 21, 2008	12.40	12.67	12.05	12.10	0	+0.00(+0.00%)
Jan 18, 2008	12.40	12.67	12.05	12.10	1,007,359	-0.39(-3.12%)
Jan 17, 2008	12.44	12.74	12.15	12.49	911,916	-0.04(-0.32%)
Jan 16, 2008	12.65	12.95	12.05	12.53	879,936	-0.34(-2.64%)
Jan 15, 2008	13.30	13.31	12.75	12.87	618,423	-0.65(-4.81%)
Jan 14, 2008	13.31	13.57	13.13	13.52	863,713	+0.21(+1.58%)
Jan 11, 2008	13.81	13.81	13.02	13.31	1,125,013	-0.75(-5.33%)
Jan 10, 2008	13.58	14.15	13.52	14.06	873,000	+0.13(+0.93%)
Jan 09, 2008	13.84	14.08	13.41	13.93	962,750	-0.13(-0.92%)
Jan 08, 2008	14.08	14.49	13.93	14.06	803,952	+0.29(+2.11%)
Jan 07, 2008	13.89	13.94	13.45	13.77	408,061	+0.11(+0.81%)
Jan 04, 2008	14.40	14.40	13.25	13.66	1,089,232	-0.85(-5.86%)
Jan 03, 2008	14.42	14.59	14.33	14.51	391,664	+0.09(+0.62%)
Jan 02, 2008	14.99	14.99	14.14	14.42	742,700	-0.42(-2.83%)
Jan 01, 2008	15.11	15.16	14.78	14.84	0	+0.00(+0.00%)
Dec 31, 2007	15.11	15.16	14.78	14.84	240,500	-0.34(-2.24%)
Dec 28, 2007	15.00	15.24	14.97	15.18	191,500	+0.18(+1.20%)
Dec 27, 2007	15.94	15.99	14.92	15.00	564,009	-0.74(-4.70%)
Dec 26, 2007	15.35	15.77	15.10	15.74	377,300	+0.36(+2.34%)
Dec 24, 2007	15.51	15.54	15.29	15.38	210,800	+0.33(+2.19%)
Dec 21, 2007	14.58	15.05	14.58	15.05	519,311	+0.48(+3.29%)
Dec 20, 2007	14.41	14.80	14.37	14.57	465,980	+0.44(+3.11%)
Dec 19, 2007	14.10	14.22	14.00	14.13	251,000	+0.05(+0.36%)
Dec 18, 2007	14.20	14.42	13.95	14.08	485,994	+0.08(+0.57%)
Dec 17, 2007	14.53	14.54	13.90	14.00	617,762	-0.50(-3.45%)
Dec 14, 2007	14.84	14.84	14.50	14.50	518,527	-0.58(-3.85%)
Dec 13, 2007	14.75	15.08	14.65	15.08	400,431	+0.11(+0.73%)
Dec 12, 2007	15.15	15.66	14.90	14.97	450,000	+0.14(+0.94%)
Dec 11, 2007	15.83	15.83	14.76	14.83	465,930	-0.81(-5.18%)
Dec 10, 2007	15.16	15.83	15.16	15.64	380,000	+0.48(+3.17%)
Dec 07, 2007	15.15	15.26	15.02	15.16	273,900	+0.07(+0.46%)
Dec 06, 2007	14.56	15.12	14.52	15.09	433,200	+0.34(+2.31%)
Dec 05, 2007	14.90	14.99	14.61	14.75	486,240	+0.07(+0.48%)
Dec 04, 2007	14.21	14.70	13.81	14.68	539,210	+0.54(+3.82%)

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.