Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	11.15	11.22	11.10	11.12	6,048,689	-0.04(-0.39%)
Mar 28, 2008	11.26	11.26	11.10	11.16	9,858,542	+0.11(+1.01%)
Mar 27, 2008	11.07	11.19	10.97	11.05	13,123,831	+0.10(+0.91%)
Mar 26, 2008	10.99	11.07	10.84	10.95	13,055,360	-0.06(-0.51%)
Mar 25, 2008	10.97	11.10	10.88	11.01	11,814,176	+0.23(+2.13%)
Mar 24, 2008	10.60	10.96	10.60	10.78	10,046,686	+0.15(+1.44%)
Mar 21, 2008	10.34	10.65	10.26	10.62	12,984,208	+0.00(+0.00%)
Mar 20, 2008	10.34	10.65	10.26	10.62	12,983,240	+0.21(+2.04%)
Mar 19, 2008	10.68	10.77	10.41	10.41	13,711,627	-0.50(-4.60%)
Mar 18, 2008	10.60	10.91	10.57	10.91	17,090,918	+0.48(+4.63%)
Mar 17, 2008	10.27	10.57	10.24	10.43	12,961,298	-0.14(-1.35%)
Mar 14, 2008	11.00	11.00	10.51	10.57	30,002,504	-0.41(-3.78%)
Mar 13, 2008	10.76	11.13	10.76	10.99	15,663,143	-0.19(-1.72%)
Mar 12, 2008	11.35	11.43	11.15	11.18	13,952,801	-0.34(-2.96%)
Mar 11, 2008	11.27	11.53	11.10	11.52	19,967,576	+0.79(+7.33%)
Mar 10, 2008	10.92	11.00	10.65	10.73	15,216,442	-0.09(-0.80%)
Mar 07, 2008	10.90	11.09	10.74	10.82	13,484,550	-0.22(-1.96%)
Mar 06, 2008	11.32	11.34	11.02	11.04	10,045,686	-0.39(-3.41%)
Mar 05, 2008	11.33	11.50	11.28	11.43	12,507,419	+0.15(+1.32%)
Mar 04, 2008	11.28	11.38	11.09	11.28	15,432,558	-0.25(-2.14%)
Mar 03, 2008	11.49	11.59	11.33	11.52	22,921,648	+0.09(+0.80%)
Feb 29, 2008	11.67	11.78	11.39	11.43	16,362,327	-0.37(-3.10%)
Feb 28, 2008	11.94	11.94	11.78	11.80	7,786,748	-0.12(-0.99%)
Feb 27, 2008	11.70	11.97	11.70	11.92	12,124,385	+0.18(+1.53%)
Feb 26, 2008	11.52	11.78	11.52	11.74	9,008,963	+0.19(+1.66%)
Feb 25, 2008	11.37	11.54	11.24	11.54	13,584,077	+0.08(+0.70%)
Feb 22, 2008	11.43	11.48	11.20	11.46	7,902,372	+0.07(+0.60%)
Feb 21, 2008	11.68	11.72	11.36	11.40	14,073,915	-0.41(-3.46%)
Feb 20, 2008	11.64	11.89	11.54	11.80	10,497,287	-0.01(-0.05%)
Feb 19, 2008	11.94	11.97	11.75	11.81	11,843,607	-0.08(-0.68%)
Feb 18, 2008	11.74	11.89	11.67	11.89	0	+0.00(+0.00%)
Feb 15, 2008	11.74	11.89	11.67	11.89	8,147,102	+0.25(+2.18%)
Feb 14, 2008	11.98	12.03	11.64	11.64	13,897,968	-0.22(-1.88%)
Feb 13, 2008	11.80	11.93	11.61	11.86	13,073,963	+0.14(+1.22%)
Feb 12, 2008	11.74	11.93	11.61	11.72	13,002,759	+0.08(+0.69%)
Feb 11, 2008	11.45	11.64	11.31	11.64	11,539,963	+0.00(+0.00%)
Feb 08, 2008	11.56	11.71	11.49	11.64	9,590,297	-0.06(-0.48%)
Feb 07, 2008	11.40	11.73	11.33	11.69	8,453,452	+0.19(+1.67%)
Feb 06, 2008	11.82	11.89	11.45	11.50	12,517,277	-0.19(-1.64%)
Feb 05, 2008	12.08	12.10	11.69	11.69	10,872,346	-0.60(-4.89%)
Feb 04, 2008	12.42	12.45	12.21	12.29	7,992,801	-0.15(-1.24%)
Feb 01, 2008	12.15	12.45	12.11	12.45	16,741,504	+0.06(+0.50%)
Jan 31, 2008	11.91	12.57	11.91	12.39	17,513,716	+0.25(+2.09%)
Jan 30, 2008	12.13	12.59	12.10	12.13	18,220,514	-0.32(-2.59%)
Jan 29, 2008	12.46	12.53	12.28	12.45	7,402,018	-0.04(-0.35%)
Jan 28, 2008	12.18	12.52	12.01	12.50	10,892,257	+0.08(+0.65%)
Jan 25, 2008	12.60	12.73	12.25	12.42	20,443,086	+0.15(+1.26%)
Jan 24, 2008	12.05	12.36	12.00	12.26	29,809,442	-0.01(-0.10%)
Jan 23, 2008	11.62	12.37	11.40	12.28	28,538,432	+0.14(+1.12%)
Jan 22, 2008	11.57	12.40	11.42	12.14	31,786,174	-0.22(-1.75%)
Jan 21, 2008	12.41	12.51	12.08	12.36	0	+0.00(+0.00%)
Jan 18, 2008	12.41	12.51	12.08	12.36	20,541,686	+0.42(+3.53%)
Jan 17, 2008	12.48	12.51	11.84	11.93	23,721,450	-0.39(-3.17%)
Jan 16, 2008	12.40	12.60	12.10	12.32	19,466,384	-0.40(-3.12%)
Jan 15, 2008	12.85	12.93	12.63	12.72	15,006,705	-0.65(-4.86%)
Jan 14, 2008	13.33	13.43	13.25	13.37	7,387,139	+0.06(+0.42%)
Jan 11, 2008	13.38	13.50	13.26	13.32	19,889,872	-0.51(-3.67%)
Jan 10, 2008	13.51	13.96	13.37	13.82	28,289,058	+0.09(+0.63%)
Jan 09, 2008	13.56	13.86	13.44	13.74	25,240,212	+0.45(+3.40%)
Jan 08, 2008	13.65	13.72	13.25	13.28	13,121,514	-0.35(-2.54%)
Jan 07, 2008	13.61	13.71	13.43	13.63	20,256,290	+0.36(+2.71%)
Jan 04, 2008	13.46	13.48	13.13	13.27	12,382,733	-0.22(-1.65%)
Jan 03, 2008	13.45	13.55	13.37	13.50	9,702,794	+0.00(+0.00%)
Jan 02, 2008	13.66	13.74	13.25	13.50	12,198,165	-0.09(-0.64%)

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.