Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	12.27	12.48	12.22	12.36	13,560,786	+0.10(+0.82%)
Mar 28, 2008	12.52	12.55	12.14	12.26	14,591,162	-0.41(-3.27%)
Mar 27, 2008	12.98	13.00	12.66	12.67	13,404,869	-0.26(-2.04%)
Mar 26, 2008	12.86	13.10	12.82	12.94	15,847,870	-0.08(-0.63%)
Mar 25, 2008	13.10	13.14	12.81	13.02	12,990,154	-0.38(-2.86%)
Mar 24, 2008	13.12	13.75	13.12	13.40	16,170,831	-0.02(-0.14%)
Mar 21, 2008	12.93	13.49	12.88	13.42	17,598,412	+0.00(+0.00%)
Mar 20, 2008	12.93	13.49	12.88	13.42	17,598,412	+0.50(+3.89%)
Mar 19, 2008	13.03	13.28	12.83	12.92	21,741,472	+0.02(+0.15%)
Mar 18, 2008	12.55	12.91	12.47	12.90	16,705,601	+0.54(+4.37%)
Mar 17, 2008	12.12	12.53	12.05	12.36	19,532,010	-0.08(-0.66%)
Mar 14, 2008	12.83	12.83	12.17	12.44	19,280,572	-0.26(-2.08%)
Mar 13, 2008	12.22	12.76	12.21	12.71	19,501,772	+0.30(+2.38%)
Mar 12, 2008	12.56	12.93	12.40	12.41	15,855,194	-0.10(-0.80%)
Mar 11, 2008	12.45	12.56	12.03	12.51	17,471,220	+0.37(+3.05%)
Mar 10, 2008	12.29	12.39	12.08	12.14	16,924,090	-0.16(-1.28%)
Mar 07, 2008	12.05	12.40	11.95	12.30	17,153,676	+0.13(+1.08%)
Mar 06, 2008	12.61	12.61	12.07	12.17	18,737,902	-0.72(-5.60%)
Mar 05, 2008	12.84	13.37	12.76	12.89	19,061,184	+0.11(+0.89%)
Mar 04, 2008	12.77	12.92	12.63	12.78	18,427,060	-0.09(-0.68%)
Mar 03, 2008	12.67	12.94	12.42	12.86	17,074,120	+0.19(+1.54%)
Feb 29, 2008	13.00	13.00	12.57	12.67	35,094,388	+0.45(+3.70%)
Feb 28, 2008	12.42	12.56	12.07	12.22	14,193,081	-0.26(-2.11%)
Feb 27, 2008	12.68	12.72	12.30	12.48	15,133,738	-0.25(-1.97%)
Feb 26, 2008	12.48	12.82	12.48	12.73	23,297,504	+0.19(+1.55%)
Feb 25, 2008	12.37	12.56	12.26	12.54	22,826,372	+0.16(+1.27%)
Feb 22, 2008	12.20	12.38	12.05	12.38	10,053,778	+0.26(+2.18%)
Feb 21, 2008	12.30	12.46	12.07	12.12	13,354,017	-0.16(-1.33%)
Feb 20, 2008	12.10	12.34	12.07	12.28	26,553,420	+0.20(+1.66%)
Feb 19, 2008	12.41	12.56	12.03	12.08	12,944,120	-0.30(-2.39%)
Feb 18, 2008	12.09	12.40	12.02	12.37	0	+0.00(+0.00%)
Feb 15, 2008	12.09	12.40	12.02	12.37	13,857,051	+0.17(+1.39%)
Feb 14, 2008	12.49	12.56	12.05	12.20	13,408,397	-0.40(-3.14%)
Feb 13, 2008	12.59	12.77	12.40	12.60	11,930,499	+0.08(+0.60%)
Feb 12, 2008	12.60	12.83	12.44	12.52	10,229,523	-0.03(-0.20%)
Feb 11, 2008	12.44	12.55	12.23	12.55	15,537,892	+0.13(+1.01%)
Feb 08, 2008	12.25	12.69	12.13	12.42	19,615,490	+0.08(+0.66%)
Feb 07, 2008	11.47	12.47	11.47	12.34	18,846,654	+0.83(+7.20%)
Feb 06, 2008	11.51	11.90	11.37	11.51	16,608,229	+0.10(+0.88%)
Feb 05, 2008	11.53	11.82	11.36	11.41	14,318,830	-0.35(-2.99%)
Feb 04, 2008	12.10	12.19	11.64	11.76	10,702,958	-0.38(-3.15%)
Feb 01, 2008	12.00	12.23	11.90	12.15	11,308,259	+0.16(+1.31%)
Jan 31, 2008	11.41	12.27	11.26	11.99	16,687,449	+0.42(+3.64%)
Jan 30, 2008	11.83	11.90	11.49	11.57	15,284,679	-0.29(-2.44%)
Jan 29, 2008	11.57	11.90	11.39	11.86	10,435,333	+0.31(+2.66%)
Jan 28, 2008	11.17	11.59	11.08	11.55	14,936,619	+0.37(+3.31%)
Jan 25, 2008	11.66	11.93	11.02	11.18	16,283,003	-0.36(-3.16%)
Jan 24, 2008	11.73	11.81	11.22	11.54	26,314,496	-0.13(-1.08%)
Jan 23, 2008	10.87	11.81	10.69	11.67	27,161,042	+0.57(+5.09%)
Jan 22, 2008	10.28	11.27	10.28	11.10	21,156,382	+0.28(+2.61%)
Jan 21, 2008	10.79	11.26	10.70	10.82	0	+0.00(+0.00%)
Jan 18, 2008	10.79	11.26	10.70	10.82	21,943,370	+0.13(+1.23%)
Jan 17, 2008	11.01	11.34	10.65	10.69	20,255,964	-0.26(-2.41%)
Jan 16, 2008	10.61	11.14	10.58	10.95	12,820,163	+0.26(+2.47%)
Jan 15, 2008	10.86	10.97	10.63	10.69	12,007,796	-0.32(-2.91%)
Jan 14, 2008	10.91	11.03	10.83	11.01	16,153,894	+0.21(+1.92%)
Jan 11, 2008	11.16	11.16	10.69	10.80	20,123,134	-0.48(-4.28%)
Jan 10, 2008	11.67	11.77	11.03	11.29	36,798,644	-0.87(-7.13%)
Jan 09, 2008	12.20	12.20	11.63	12.15	18,363,370	+0.01(+0.10%)
Jan 08, 2008	12.61	12.74	11.53	12.14	12,919,529	-0.43(-3.45%)
Jan 07, 2008	12.40	12.71	12.22	12.57	15,479,121	+0.23(+1.83%)
Jan 04, 2008	12.51	12.62	12.05	12.35	22,235,186	-0.45(-3.49%)
Jan 03, 2008	12.83	13.08	12.74	12.79	20,301,444	+0.03(+0.25%)
Jan 02, 2008	13.33	13.35	12.74	12.76	15,525,349	-0.60(-4.51%)

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.