Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	14.42	14.97	14.42	14.91	26,357,610	+0.47(+3.25%)
Mar 28, 2008	14.55	14.57	14.28	14.44	24,317,956	-0.03(-0.18%)
Mar 27, 2008	14.60	14.76	14.47	14.47	17,487,142	-0.06(-0.44%)
Mar 26, 2008	14.95	15.00	14.49	14.53	23,543,392	-0.46(-3.07%)
Mar 25, 2008	15.19	15.20	14.92	14.99	23,321,550	-0.16(-1.03%)
Mar 24, 2008	14.69	15.48	14.58	15.15	33,999,544	+0.40(+2.69%)
Mar 21, 2008	14.19	14.77	13.56	14.75	49,358,292	+0.00(+0.00%)
Mar 20, 2008	14.19	14.77	14.19	14.75	49,358,292	+1.19(+8.80%)
Mar 19, 2008	13.77	13.80	13.56	13.56	23,606,142	+0.04(+0.26%)
Mar 18, 2008	13.22	13.54	13.06	13.53	15,721,273	+0.53(+4.07%)
Mar 17, 2008	12.81	13.19	12.67	13.00	20,834,022	-0.15(-1.17%)
Mar 14, 2008	13.51	13.51	13.01	13.15	21,523,122	-0.23(-1.75%)
Mar 13, 2008	12.91	13.46	12.72	13.38	21,938,428	+0.28(+2.12%)
Mar 12, 2008	12.72	13.22	12.72	13.11	20,791,916	+0.40(+3.18%)
Mar 11, 2008	12.75	12.76	12.44	12.70	16,753,609	+0.21(+1.67%)
Mar 10, 2008	12.76	12.94	12.45	12.49	18,446,510	-0.28(-2.18%)
Mar 07, 2008	12.94	13.10	12.65	12.77	19,602,706	-0.29(-2.25%)
Mar 06, 2008	13.30	13.30	13.03	13.07	21,227,470	-0.27(-2.02%)
Mar 05, 2008	13.34	13.58	13.19	13.34	13,415,924	+0.08(+0.63%)
Mar 04, 2008	13.08	13.36	13.05	13.25	18,995,352	+0.07(+0.57%)
Mar 03, 2008	13.21	13.27	13.02	13.18	11,806,208	-0.02(-0.18%)
Feb 29, 2008	13.45	13.53	13.15	13.20	13,458,670	-0.40(-2.97%)
Feb 28, 2008	13.59	13.69	13.49	13.61	9,709,856	-0.07(-0.55%)
Feb 27, 2008	13.62	13.80	13.61	13.68	10,394,619	-0.05(-0.37%)
Feb 26, 2008	13.47	13.82	13.47	13.73	11,402,174	+0.22(+1.66%)
Feb 25, 2008	13.31	13.54	13.22	13.51	11,373,799	+0.22(+1.65%)
Feb 22, 2008	13.26	13.33	13.08	13.29	15,217,033	+0.06(+0.45%)
Feb 21, 2008	13.08	13.41	13.08	13.23	14,985,023	-0.19(-1.44%)
Feb 20, 2008	13.32	13.49	13.26	13.42	10,374,151	+0.02(+0.13%)
Feb 19, 2008	13.79	13.81	13.36	13.40	10,650,097	-0.26(-1.88%)
Feb 18, 2008	13.63	13.80	13.53	13.66	0	+0.00(+0.00%)
Feb 15, 2008	13.63	13.80	13.53	13.66	12,165,845	-0.00(-0.02%)
Feb 14, 2008	13.79	13.82	13.61	13.66	14,376,172	-0.05(-0.40%)
Feb 13, 2008	13.57	13.76	13.34	13.72	15,727,953	+0.26(+1.92%)
Feb 12, 2008	13.34	13.59	13.28	13.46	14,218,976	+0.16(+1.17%)
Feb 11, 2008	13.32	13.44	13.16	13.30	12,531,793	+0.00(+0.03%)
Feb 08, 2008	13.28	13.47	13.12	13.30	13,072,674	-0.03(-0.20%)
Feb 07, 2008	13.07	13.39	13.06	13.33	17,652,932	+0.16(+1.22%)
Feb 06, 2008	13.23	13.46	13.12	13.17	17,583,316	+0.05(+0.39%)
Feb 05, 2008	13.11	13.35	13.05	13.12	16,439,380	-0.21(-1.55%)
Feb 04, 2008	13.71	13.74	13.21	13.32	14,066,549	-0.39(-2.83%)
Feb 01, 2008	13.52	13.71	13.27	13.71	18,603,040	+0.26(+1.92%)
Jan 31, 2008	13.02	13.64	12.98	13.45	33,868,568	+0.42(+3.25%)
Jan 30, 2008	12.78	13.15	12.74	13.03	25,296,066	+0.45(+3.57%)
Jan 29, 2008	12.63	12.63	12.34	12.58	16,402,051	+0.02(+0.18%)
Jan 28, 2008	12.29	12.66	12.21	12.55	12,422,185	+0.27(+2.22%)
Jan 25, 2008	12.76	12.76	12.19	12.28	21,241,002	-0.31(-2.46%)
Jan 24, 2008	12.64	12.86	12.34	12.59	24,178,734	-0.02(-0.19%)
Jan 23, 2008	12.17	12.74	11.85	12.62	35,442,808	+0.05(+0.40%)
Jan 22, 2008	11.40	12.72	11.29	12.56	25,181,620	+0.17(+1.40%)
Jan 21, 2008	12.38	13.13	12.28	12.39	0	+0.00(+0.00%)
Jan 18, 2008	12.38	13.13	12.28	12.39	19,419,178	+0.11(+0.93%)
Jan 17, 2008	12.66	12.80	12.27	12.28	20,082,686	-0.37(-2.93%)
Jan 16, 2008	12.49	12.78	12.31	12.65	26,727,834	+0.13(+1.07%)
Jan 15, 2008	13.13	13.13	12.50	12.51	32,233,926	-0.80(-6.04%)
Jan 14, 2008	13.39	13.48	13.13	13.32	16,269,249	+0.01(+0.05%)
Jan 11, 2008	13.61	13.61	13.21	13.31	25,332,464	-0.40(-2.94%)
Jan 10, 2008	13.58	13.86	13.44	13.72	26,133,036	+0.13(+0.92%)
Jan 09, 2008	13.60	13.60	13.41	13.59	26,582,872	+0.03(+0.23%)
Jan 08, 2008	13.69	13.81	13.50	13.56	19,053,022	-0.06(-0.45%)
Jan 07, 2008	13.60	13.67	13.44	13.62	23,719,688	+0.08(+0.60%)
Jan 04, 2008	13.65	13.79	13.53	13.54	25,460,192	-0.21(-1.55%)
Jan 03, 2008	13.88	13.98	13.68	13.75	12,124,202	-0.13(-0.90%)
Jan 02, 2008	14.11	14.19	13.75	13.88	11,150,024	-0.21(-1.49%)

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.