Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	14.43	14.98	14.43	14.92	26,341,720	+0.47(+3.25%)
Mar 28, 2008	14.56	14.58	14.29	14.45	24,303,296	-0.03(-0.18%)
Mar 27, 2008	14.60	14.77	14.48	14.48	17,476,600	-0.06(-0.44%)
Mar 26, 2008	14.96	15.01	14.50	14.54	23,529,200	-0.46(-3.07%)
Mar 25, 2008	15.19	15.21	14.92	15.00	23,307,492	-0.16(-1.03%)
Mar 24, 2008	14.70	15.49	14.59	15.16	33,979,048	+0.40(+2.69%)
Mar 21, 2008	14.20	14.78	13.57	14.76	49,328,536	+0.00(+0.00%)
Mar 20, 2008	14.20	14.78	14.20	14.76	49,328,536	+1.19(+8.80%)
Mar 19, 2008	13.78	13.81	13.57	13.57	23,591,910	+0.04(+0.26%)
Mar 18, 2008	13.23	13.55	13.07	13.53	15,711,796	+0.53(+4.07%)
Mar 17, 2008	12.82	13.20	12.67	13.00	20,821,464	-0.15(-1.17%)
Mar 14, 2008	13.52	13.52	13.02	13.16	21,510,148	-0.23(-1.75%)
Mar 13, 2008	12.91	13.47	12.73	13.39	21,925,202	+0.28(+2.13%)
Mar 12, 2008	12.73	13.23	12.73	13.11	20,779,380	+0.40(+3.18%)
Mar 11, 2008	12.76	12.77	12.44	12.71	16,743,509	+0.21(+1.67%)
Mar 10, 2008	12.77	12.94	12.46	12.50	18,435,390	-0.28(-2.18%)
Mar 07, 2008	12.95	13.11	12.66	12.78	19,590,890	-0.29(-2.25%)
Mar 06, 2008	13.30	13.31	13.04	13.07	21,214,672	-0.27(-2.02%)
Mar 05, 2008	13.34	13.59	13.19	13.34	13,407,836	+0.08(+0.63%)
Mar 04, 2008	13.09	13.36	13.06	13.26	18,983,900	+0.07(+0.57%)
Mar 03, 2008	13.22	13.28	13.03	13.19	11,799,090	-0.02(-0.18%)
Feb 29, 2008	13.45	13.54	13.16	13.21	13,450,557	-0.40(-2.97%)
Feb 28, 2008	13.60	13.70	13.49	13.61	9,704,003	-0.07(-0.54%)
Feb 27, 2008	13.63	13.81	13.62	13.69	10,388,353	-0.05(-0.37%)
Feb 26, 2008	13.48	13.83	13.48	13.74	11,395,300	+0.22(+1.66%)
Feb 25, 2008	13.32	13.55	13.23	13.52	11,366,943	+0.22(+1.65%)
Feb 22, 2008	13.27	13.34	13.09	13.30	15,207,860	+0.06(+0.45%)
Feb 21, 2008	13.09	13.42	13.09	13.24	14,975,990	-0.19(-1.44%)
Feb 20, 2008	13.33	13.50	13.27	13.43	10,367,897	+0.02(+0.13%)
Feb 19, 2008	13.80	13.82	13.36	13.41	10,643,677	-0.26(-1.88%)
Feb 18, 2008	13.64	13.81	13.54	13.67	0	+0.00(+0.00%)
Feb 15, 2008	13.64	13.81	13.54	13.67	12,158,511	-0.00(-0.02%)
Feb 14, 2008	13.80	13.83	13.62	13.67	14,367,506	-0.05(-0.40%)
Feb 13, 2008	13.58	13.77	13.35	13.73	15,718,471	+0.26(+1.92%)
Feb 12, 2008	13.34	13.60	13.29	13.47	14,210,404	+0.16(+1.17%)
Feb 11, 2008	13.33	13.45	13.17	13.31	12,524,238	+0.00(+0.03%)
Feb 08, 2008	13.29	13.48	13.13	13.31	13,064,793	-0.03(-0.20%)
Feb 07, 2008	13.07	13.40	13.07	13.33	17,642,290	+0.16(+1.22%)
Feb 06, 2008	13.24	13.47	13.13	13.17	17,572,716	+0.05(+0.38%)
Feb 05, 2008	13.12	13.35	13.06	13.12	16,429,470	-0.21(-1.55%)
Feb 04, 2008	13.72	13.74	13.22	13.33	14,058,069	-0.39(-2.83%)
Feb 01, 2008	13.53	13.72	13.28	13.72	18,591,826	+0.26(+1.92%)
Jan 31, 2008	13.03	13.65	12.99	13.46	33,848,152	+0.42(+3.25%)
Jan 30, 2008	12.79	13.15	12.75	13.04	25,280,816	+0.45(+3.57%)
Jan 29, 2008	12.63	12.63	12.35	12.59	16,392,163	+0.02(+0.18%)
Jan 28, 2008	12.30	12.67	12.22	12.56	12,414,696	+0.27(+2.22%)
Jan 25, 2008	12.77	12.77	12.20	12.29	21,228,198	-0.31(-2.46%)
Jan 24, 2008	12.64	12.87	12.34	12.60	24,164,158	-0.02(-0.19%)
Jan 23, 2008	12.18	12.75	11.85	12.62	35,421,440	+0.05(+0.40%)
Jan 22, 2008	11.40	12.73	11.30	12.57	25,166,440	+0.17(+1.40%)
Jan 21, 2008	12.39	13.14	12.29	12.40	0	+0.00(+0.00%)
Jan 18, 2008	12.39	13.14	12.29	12.40	19,407,472	+0.11(+0.93%)
Jan 17, 2008	12.67	12.81	12.28	12.28	20,070,578	-0.37(-2.93%)
Jan 16, 2008	12.50	12.79	12.31	12.66	26,711,722	+0.13(+1.07%)
Jan 15, 2008	13.14	13.14	12.51	12.52	32,214,494	-0.81(-6.04%)
Jan 14, 2008	13.40	13.49	13.13	13.33	16,259,441	+0.01(+0.05%)
Jan 11, 2008	13.61	13.61	13.21	13.32	25,317,194	-0.40(-2.94%)
Jan 10, 2008	13.59	13.86	13.45	13.72	26,117,282	+0.13(+0.92%)
Jan 09, 2008	13.61	13.61	13.41	13.60	26,566,846	+0.03(+0.23%)
Jan 08, 2008	13.69	13.82	13.51	13.57	19,041,536	-0.06(-0.45%)
Jan 07, 2008	13.61	13.68	13.45	13.63	23,705,390	+0.08(+0.60%)
Jan 04, 2008	13.66	13.80	13.54	13.55	25,444,844	-0.21(-1.55%)
Jan 03, 2008	13.89	13.99	13.69	13.76	12,116,893	-0.13(-0.90%)
Jan 02, 2008	14.12	14.20	13.76	13.89	11,143,302	-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.