Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.11	10.65	9.820	10.01	982,334	-0.75(-6.97%)
Mar 28, 2008	11.08	11.18	10.70	10.76	207,330	-0.31(-2.80%)
Mar 27, 2008	11.58	11.58	11.00	11.07	311,600	-0.49(-4.24%)
Mar 26, 2008	11.73	12.07	11.25	11.56	389,874	-0.31(-2.61%)
Mar 25, 2008	11.65	12.50	11.63	11.87	420,600	+0.29(+2.50%)
Mar 24, 2008	10.99	11.81	10.99	11.58	426,401	+0.44(+3.95%)
Mar 21, 2008	11.20	12.25	10.51	11.14	1,063,700	+0.00(+0.00%)
Mar 20, 2008	11.20	12.25	10.51	11.14	1,063,700	+0.74(+7.12%)
Mar 19, 2008	11.00	11.23	10.37	10.40	294,880	-0.21(-1.98%)
Mar 18, 2008	10.09	11.55	9.720	10.61	511,269	+0.57(+5.68%)
Mar 17, 2008	9.520	10.44	9.520	10.04	536,500	+0.14(+1.41%)
Mar 14, 2008	9.900	11.01	9.550	9.900	714,853	+0.13(+1.33%)
Mar 13, 2008	9.420	9.770	9.260	9.770	750,781	+0.25(+2.63%)
Mar 12, 2008	9.950	10.09	9.460	9.520	515,400	-0.45(-4.51%)
Mar 11, 2008	9.880	10.37	9.710	9.970	586,790	+0.18(+1.84%)
Mar 10, 2008	10.08	10.32	9.750	9.790	520,180	-0.21(-2.10%)
Mar 07, 2008	10.33	11.17	9.920	10.00	556,412	-0.44(-4.21%)
Mar 06, 2008	10.26	10.70	10.15	10.44	700,800	+0.15(+1.46%)
Mar 05, 2008	10.12	10.41	9.980	10.29	638,300	+0.31(+3.11%)
Mar 04, 2008	10.23	10.37	9.810	9.980	1,694,750	-0.40(-3.85%)
Mar 03, 2008	10.39	10.52	10.20	10.38	999,406	+0.07(+0.68%)
Feb 29, 2008	10.58	10.76	10.26	10.31	1,128,200	-0.30(-2.83%)
Feb 28, 2008	11.86	11.86	10.11	10.61	1,705,028	-1.34(-11.21%)
Feb 27, 2008	12.11	12.44	11.79	11.95	681,600	-0.29(-2.37%)
Feb 26, 2008	12.19	12.75	12.18	12.24	416,515	+0.07(+0.58%)
Feb 25, 2008	11.88	12.18	11.43	12.17	375,800	+0.34(+2.87%)
Feb 22, 2008	11.92	12.20	11.53	11.83	581,513	-0.05(-0.42%)
Feb 21, 2008	12.52	12.77	11.86	11.88	659,100	-0.59(-4.73%)
Feb 20, 2008	11.95	12.50	11.92	12.47	510,403	+0.39(+3.23%)
Feb 19, 2008	12.10	12.15	11.87	12.08	462,300	+0.18(+1.51%)
Feb 18, 2008	11.77	11.93	11.52	11.90	0	+0.00(+0.00%)
Feb 15, 2008	11.77	11.93	11.52	11.90	636,400	+0.06(+0.51%)
Feb 14, 2008	12.14	12.15	11.78	11.84	494,205	-0.32(-2.63%)
Feb 13, 2008	11.84	12.28	11.67	12.16	1,017,300	+0.51(+4.38%)
Feb 12, 2008	11.75	11.95	11.60	11.65	394,799	+0.04(+0.34%)
Feb 11, 2008	12.03	12.06	11.40	11.61	639,096	-0.30(-2.52%)
Feb 08, 2008	12.31	12.31	11.63	11.91	902,700	-0.40(-3.25%)
Feb 07, 2008	12.37	12.80	12.18	12.31	615,067	-0.11(-0.89%)
Feb 06, 2008	12.52	12.67	12.27	12.42	720,864	-0.16(-1.27%)
Feb 05, 2008	12.73	12.94	12.38	12.58	683,067	-0.28(-2.18%)
Feb 04, 2008	12.50	13.31	12.43	12.86	691,312	+0.28(+2.23%)
Feb 01, 2008	11.98	12.76	11.97	12.58	901,209	+0.65(+5.45%)
Jan 31, 2008	11.86	12.17	11.74	11.93	1,049,075	-0.01(-0.08%)
Jan 30, 2008	12.06	12.52	11.83	11.94	745,204	-0.10(-0.83%)
Jan 29, 2008	11.98	12.10	11.55	12.04	599,800	+0.07(+0.58%)
Jan 28, 2008	11.05	11.98	10.79	11.97	1,234,413	+0.93(+8.42%)
Jan 25, 2008	11.12	11.21	10.84	11.04	1,008,000	+0.11(+1.01%)
Jan 24, 2008	10.57	10.98	10.30	10.93	870,359	+0.29(+2.73%)
Jan 23, 2008	9.750	11.12	9.720	10.64	1,360,395	+0.67(+6.72%)
Jan 22, 2008	10.14	10.85	9.510	9.970	1,586,467	-0.71(-6.65%)
Jan 21, 2008	11.07	11.25	10.55	10.68	0	+0.00(+0.00%)
Jan 18, 2008	11.07	11.25	10.55	10.68	655,317	-0.37(-3.35%)
Jan 17, 2008	11.40	11.43	10.91	11.05	402,812	-0.19(-1.69%)
Jan 16, 2008	11.13	11.55	10.93	11.24	654,200	+0.04(+0.36%)
Jan 15, 2008	11.40	11.57	11.15	11.20	666,700	-0.29(-2.52%)
Jan 14, 2008	11.15	11.67	11.04	11.49	633,500	+0.39(+3.51%)
Jan 11, 2008	11.03	11.24	10.97	11.10	1,374,000	-0.02(-0.18%)
Jan 10, 2008	10.66	11.33	10.66	11.12	1,662,975	+0.40(+3.73%)
Jan 09, 2008	10.63	11.04	10.41	10.72	1,407,563	+0.06(+0.56%)
Jan 08, 2008	11.24	11.74	10.64	10.66	1,805,061	-0.56(-4.99%)
Jan 07, 2008	12.02	12.11	11.15	11.22	2,299,360	-0.64(-5.40%)
Jan 04, 2008	11.89	12.16	11.60	11.86	1,236,338	+0.08(+0.68%)
Jan 03, 2008	14.47	14.56	11.69	11.78	2,201,901	-2.69(-18.59%)
Jan 02, 2008	14.74	14.89	14.03	14.47	789,768	-0.18(-1.23%)

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.