Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.73	10.86	10.65	10.79	579,095	+0.06(+0.51%)
Mar 28, 2008	10.71	10.82	10.70	10.73	714,351	-0.01(-0.05%)
Mar 27, 2008	10.82	10.98	10.73	10.74	369,685	-0.09(-0.81%)
Mar 26, 2008	10.63	10.85	10.61	10.83	750,250	+0.11(+1.03%)
Mar 25, 2008	10.68	10.84	10.65	10.72	495,331	+0.02(+0.21%)
Mar 24, 2008	10.70	10.74	10.59	10.69	626,960	-0.01(-0.05%)
Mar 21, 2008	10.59	10.82	10.49	10.70	1,785,152	+0.00(+0.00%)
Mar 20, 2008	10.59	10.82	10.49	10.70	1,785,152	+0.22(+2.05%)
Mar 19, 2008	10.89	10.95	10.48	10.48	971,637	-0.34(-3.16%)
Mar 18, 2008	10.84	10.87	10.56	10.83	725,229	+0.20(+1.92%)
Mar 17, 2008	10.37	11.01	10.16	10.62	550,086	+0.03(+0.31%)
Mar 14, 2008	10.68	10.70	10.34	10.59	787,599	-0.02(-0.21%)
Mar 13, 2008	10.44	10.71	10.42	10.61	887,949	+0.06(+0.58%)
Mar 12, 2008	10.58	10.85	10.55	10.55	842,535	-0.06(-0.52%)
Mar 11, 2008	10.30	10.61	10.29	10.61	1,051,909	+0.51(+5.02%)
Mar 10, 2008	10.06	10.31	10.03	10.10	980,510	+0.09(+0.88%)
Mar 07, 2008	9.862	10.06	9.818	10.01	412,655	+0.03(+0.33%)
Mar 06, 2008	10.02	10.15	9.944	9.978	601,940	-0.08(-0.77%)
Mar 05, 2008	10.35	10.44	9.884	10.05	1,317,560	-0.19(-1.83%)
Mar 04, 2008	10.12	10.32	10.09	10.24	1,021,830	+0.03(+0.32%)
Mar 03, 2008	10.05	10.23	9.978	10.21	690,055	+0.15(+1.48%)
Feb 29, 2008	10.33	10.33	9.989	10.06	1,825,584	-0.34(-3.29%)
Feb 28, 2008	10.49	10.55	10.32	10.40	1,231,153	-0.13(-1.21%)
Feb 27, 2008	10.51	10.63	10.49	10.53	452,543	-0.06(-0.57%)
Feb 26, 2008	10.52	10.66	10.48	10.59	461,064	-0.03(-0.26%)
Feb 25, 2008	10.50	10.63	10.46	10.62	724,051	+0.13(+1.26%)
Feb 22, 2008	10.51	10.62	10.45	10.48	1,105,866	-0.03(-0.31%)
Feb 21, 2008	10.81	10.98	10.48	10.52	424,286	-0.24(-2.21%)
Feb 20, 2008	10.63	10.83	10.48	10.76	1,291,795	-0.09(-0.86%)
Feb 19, 2008	11.08	11.09	10.81	10.85	426,978	-0.08(-0.76%)
Feb 18, 2008	11.00	11.03	10.89	10.93	0	+0.00(+0.00%)
Feb 15, 2008	11.00	11.03	10.89	10.93	397,244	-0.08(-0.75%)
Feb 14, 2008	11.20	11.30	10.94	11.01	437,132	-0.21(-1.87%)
Feb 13, 2008	11.14	11.22	11.07	11.22	429,517	+0.20(+1.85%)
Feb 12, 2008	10.95	11.10	10.86	11.02	509,655	+0.07(+0.65%)
Feb 11, 2008	10.93	11.03	10.81	10.95	534,494	-0.02(-0.15%)
Feb 08, 2008	10.96	11.03	10.87	10.96	330,160	+0.02(+0.15%)
Feb 07, 2008	10.97	11.06	10.82	10.95	488,260	-0.07(-0.65%)
Feb 06, 2008	11.04	11.18	10.92	11.02	381,652	+0.08(+0.71%)
Feb 05, 2008	11.14	11.17	10.89	10.94	378,751	-0.34(-3.03%)
Feb 04, 2008	11.20	11.38	11.09	11.28	483,365	+0.09(+0.79%)
Feb 01, 2008	11.14	11.25	11.04	11.20	401,595	+0.08(+0.75%)
Jan 31, 2008	10.58	11.20	10.54	11.11	838,002	+0.35(+3.28%)
Jan 30, 2008	10.96	11.11	10.76	10.76	659,233	-0.28(-2.50%)
Jan 29, 2008	11.08	11.11	11.00	11.04	308,403	+0.02(+0.15%)
Jan 28, 2008	10.77	11.05	10.69	11.02	335,962	+0.23(+2.10%)
Jan 25, 2008	11.06	11.08	10.72	10.79	600,127	-0.14(-1.31%)
Jan 24, 2008	11.14	11.20	10.87	10.94	684,254	-0.14(-1.29%)
Jan 23, 2008	10.58	11.16	10.55	11.08	1,171,608	+0.25(+2.29%)
Jan 22, 2008	10.71	11.10	10.64	10.83	1,068,988	-0.25(-2.29%)
Jan 21, 2008	11.45	11.47	11.04	11.09	0	+0.00(+0.00%)
Jan 18, 2008	11.45	11.47	11.04	11.09	710,271	-0.30(-2.66%)
Jan 17, 2008	11.74	11.76	11.39	11.39	828,212	-0.35(-2.96%)
Jan 16, 2008	11.68	11.88	11.65	11.74	943,342	+0.01(+0.05%)
Jan 15, 2008	11.59	11.86	11.59	11.73	497,144	-0.06(-0.51%)
Jan 14, 2008	11.84	11.91	11.79	11.79	645,273	+0.04(+0.33%)
Jan 11, 2008	11.68	11.90	11.60	11.75	639,108	-0.01(-0.05%)
Jan 10, 2008	11.62	11.97	11.56	11.76	906,536	+0.07(+0.57%)
Jan 09, 2008	11.42	11.69	11.41	11.69	677,364	+0.25(+2.17%)
Jan 08, 2008	11.66	11.82	11.43	11.44	669,749	-0.18(-1.57%)
Jan 07, 2008	11.59	11.66	11.51	11.63	681,353	+0.12(+1.01%)
Jan 04, 2008	11.58	11.64	11.46	11.51	475,025	-0.17(-1.42%)
Jan 03, 2008	11.85	11.88	11.65	11.68	767,655	-0.12(-1.03%)
Jan 02, 2008	11.89	11.99	11.69	11.80	819,690	-0.08(-0.70%)

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.