Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.35	10.43	10.27	10.40	1,207,256	+0.07(+0.69%)
Mar 28, 2008	10.35	10.40	10.30	10.32	760,168	-0.03(-0.24%)
Mar 27, 2008	10.54	10.59	10.35	10.35	904,483	-0.13(-1.20%)
Mar 26, 2008	10.35	10.48	10.30	10.47	929,726	+0.07(+0.64%)
Mar 25, 2008	10.36	10.50	10.35	10.41	1,288,043	+0.09(+0.89%)
Mar 24, 2008	10.48	10.50	10.31	10.32	1,174,090	-0.15(-1.47%)
Mar 21, 2008	10.38	10.47	10.32	10.47	997,679	+0.00(+0.00%)
Mar 20, 2008	10.38	10.47	10.32	10.47	997,679	+0.13(+1.25%)
Mar 19, 2008	10.58	10.63	10.32	10.34	934,688	-0.22(-2.05%)
Mar 18, 2008	10.38	10.59	10.37	10.56	1,081,544	+0.27(+2.59%)
Mar 17, 2008	10.46	10.47	10.18	10.29	1,305,920	-0.23(-2.18%)
Mar 14, 2008	10.66	10.71	10.45	10.52	1,009,243	-0.14(-1.29%)
Mar 13, 2008	10.55	10.73	10.54	10.66	773,881	+0.08(+0.75%)
Mar 12, 2008	10.70	10.77	10.58	10.58	1,056,148	-0.15(-1.44%)
Mar 11, 2008	10.95	10.95	10.62	10.73	1,122,293	-0.01(-0.12%)
Mar 10, 2008	10.78	10.88	10.70	10.75	916,349	-0.05(-0.50%)
Mar 07, 2008	10.76	10.88	10.67	10.80	1,022,893	-0.03(-0.31%)
Mar 06, 2008	10.99	11.03	10.78	10.83	679,381	-0.17(-1.55%)
Mar 05, 2008	10.93	11.02	10.87	11.00	920,636	+0.03(+0.30%)
Mar 04, 2008	10.79	10.97	10.77	10.97	1,436,587	+0.15(+1.35%)
Mar 03, 2008	10.74	10.85	10.67	10.82	1,109,482	+0.14(+1.33%)
Feb 29, 2008	11.15	11.15	10.66	10.68	1,781,976	-0.52(-4.62%)
Feb 28, 2008	11.13	11.26	11.09	11.20	980,795	+0.05(+0.41%)
Feb 27, 2008	11.22	11.25	11.13	11.15	842,394	-0.07(-0.63%)
Feb 26, 2008	11.09	11.28	11.01	11.23	5,645,770	+0.13(+1.13%)
Feb 25, 2008	11.01	11.13	10.99	11.10	1,234,764	+0.05(+0.49%)
Feb 22, 2008	11.01	11.05	10.87	11.05	1,351,331	+0.06(+0.57%)
Feb 21, 2008	11.12	11.15	10.94	10.98	907,372	-0.18(-1.61%)
Feb 20, 2008	11.03	11.18	10.95	11.16	1,196,459	+0.11(+0.98%)
Feb 19, 2008	11.12	11.16	11.02	11.05	711,984	+0.06(+0.53%)
Feb 18, 2008	11.04	11.05	10.94	11.00	0	+0.00(+0.00%)
Feb 15, 2008	11.04	11.05	10.94	11.00	781,108	-0.10(-0.94%)
Feb 14, 2008	11.16	11.18	11.06	11.10	790,947	-0.05(-0.49%)
Feb 13, 2008	11.13	11.18	11.07	11.15	1,213,187	+0.06(+0.56%)
Feb 12, 2008	10.98	11.15	10.95	11.09	905,682	+0.12(+1.10%)
Feb 11, 2008	10.85	10.99	10.80	10.97	1,033,215	+0.11(+1.00%)
Feb 08, 2008	10.76	10.90	10.72	10.86	2,353,910	+0.05(+0.46%)
Feb 07, 2008	10.76	10.87	10.69	10.81	1,079,818	+0.05(+0.47%)
Feb 06, 2008	10.95	10.98	10.75	10.76	778,148	-0.13(-1.23%)
Feb 05, 2008	11.18	11.18	10.87	10.90	853,179	-0.28(-2.50%)
Feb 04, 2008	10.93	11.23	10.93	11.18	1,515,066	+0.22(+1.98%)
Feb 01, 2008	11.11	11.16	10.93	10.96	1,674,960	-0.15(-1.31%)
Jan 31, 2008	10.70	11.15	10.67	11.10	997,662	+0.34(+3.14%)
Jan 30, 2008	10.80	11.20	10.77	10.77	1,510,988	+0.00(+0.00%)
Jan 29, 2008	10.67	10.85	10.63	10.77	1,042,804	+0.16(+1.53%)
Jan 28, 2008	10.41	10.60	10.37	10.60	797,565	+0.22(+2.13%)
Jan 25, 2008	10.43	10.49	10.36	10.38	923,901	+0.00(+0.04%)
Jan 24, 2008	10.57	10.61	10.35	10.38	1,041,846	-0.13(-1.19%)
Jan 23, 2008	10.10	10.54	10.10	10.50	1,437,670	+0.18(+1.74%)
Jan 22, 2008	10.06	10.45	10.01	10.32	2,559,067	-0.10(-1.00%)
Jan 21, 2008	10.77	10.84	10.40	10.43	0	+0.00(+0.00%)
Jan 18, 2008	10.77	10.84	10.40	10.43	1,171,177	-0.27(-2.50%)
Jan 17, 2008	11.02	11.07	10.70	10.70	1,483,899	-0.33(-2.99%)
Jan 16, 2008	11.00	11.15	10.98	11.03	938,128	-0.05(-0.45%)
Jan 15, 2008	11.05	11.14	10.98	11.08	718,696	-0.13(-1.15%)
Jan 14, 2008	11.25	11.32	11.15	11.20	815,065	-0.05(-0.41%)
Jan 11, 2008	11.13	11.29	11.09	11.25	732,840	+0.04(+0.37%)
Jan 10, 2008	11.18	11.28	11.08	11.21	817,223	+0.02(+0.15%)
Jan 09, 2008	11.06	11.22	11.00	11.19	977,441	+0.16(+1.48%)
Jan 08, 2008	11.18	11.32	11.02	11.03	1,479,344	-0.08(-0.71%)
Jan 07, 2008	11.06	11.17	11.06	11.11	908,223	+0.04(+0.38%)
Jan 04, 2008	11.16	11.21	11.07	11.07	748,422	-0.11(-0.97%)
Jan 03, 2008	11.43	11.44	11.17	11.18	707,832	-0.19(-1.65%)
Jan 02, 2008	11.40	11.43	11.26	11.36	636,470	-0.00(-0.04%)

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.