Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	13.77	14.55	13.48	14.44	13,184,315	+0.68(+4.96%)
Mar 28, 2008	13.76	14.52	13.72	13.76	17,906,380	-0.87(-5.95%)
Mar 27, 2008	15.17	15.37	14.63	14.63	8,213,782	-0.51(-3.35%)
Mar 26, 2008	15.85	15.89	15.08	15.14	9,330,695	-0.85(-5.29%)
Mar 25, 2008	16.29	16.38	15.71	15.98	7,999,970	-0.51(-3.08%)
Mar 24, 2008	15.79	16.63	15.57	16.49	11,692,702	+0.93(+5.96%)
Mar 21, 2008	14.58	15.70	14.55	15.56	11,738,157	+0.00(+0.00%)
Mar 20, 2008	14.58	15.70	14.55	15.56	11,738,157	+1.01(+6.97%)
Mar 19, 2008	14.17	14.94	14.14	14.55	13,319,466	+0.36(+2.52%)
Mar 18, 2008	13.68	14.25	13.60	14.19	8,757,947	+0.70(+5.20%)
Mar 17, 2008	13.78	13.93	13.16	13.49	13,899,563	-0.62(-4.39%)
Mar 14, 2008	14.55	14.82	13.87	14.11	11,795,686	-0.46(-3.14%)
Mar 13, 2008	14.32	14.62	13.44	14.57	11,499,199	+0.04(+0.26%)
Mar 12, 2008	15.11	15.26	14.48	14.53	7,988,857	-0.57(-3.77%)
Mar 11, 2008	15.26	15.37	14.39	15.10	13,559,679	+0.53(+3.65%)
Mar 10, 2008	14.53	15.09	14.48	14.57	7,797,891	-0.09(-0.64%)
Mar 07, 2008	14.63	15.34	14.45	14.66	10,996,660	-0.09(-0.64%)
Mar 06, 2008	15.47	15.66	14.73	14.75	9,239,981	-1.08(-6.80%)
Mar 05, 2008	15.78	16.41	15.65	15.83	8,689,922	+0.05(+0.32%)
Mar 04, 2008	15.43	15.91	15.29	15.78	11,554,066	+0.29(+1.90%)
Mar 03, 2008	15.49	15.71	15.04	15.49	6,074,937	+0.03(+0.20%)
Feb 29, 2008	15.96	16.08	15.38	15.45	9,156,652	-0.53(-3.33%)
Feb 28, 2008	16.59	16.63	15.89	15.99	7,250,824	-0.64(-3.84%)
Feb 27, 2008	16.59	16.76	16.26	16.63	8,775,842	+0.02(+0.11%)
Feb 26, 2008	15.99	16.76	15.70	16.61	24,452,368	+1.10(+7.11%)
Feb 25, 2008	15.42	15.62	15.09	15.50	12,259,173	+0.09(+0.57%)
Feb 22, 2008	15.45	15.58	15.10	15.42	9,054,240	-0.02(-0.12%)
Feb 21, 2008	15.50	16.09	15.35	15.44	9,445,879	-0.18(-1.12%)
Feb 20, 2008	15.27	15.82	15.08	15.61	8,809,810	+0.26(+1.71%)
Feb 19, 2008	15.97	16.04	15.27	15.35	9,844,732	-0.54(-3.43%)
Feb 18, 2008	15.07	16.16	14.89	15.89	0	+0.00(+0.00%)
Feb 15, 2008	15.07	16.16	14.89	15.89	25,653,294	+0.80(+5.31%)
Feb 14, 2008	15.27	15.27	14.85	15.09	11,736,443	-0.21(-1.35%)
Feb 13, 2008	15.76	15.83	14.67	15.30	13,134,224	-0.23(-1.45%)
Feb 12, 2008	15.73	16.61	15.34	15.52	15,720,709	-0.18(-1.12%)
Feb 11, 2008	15.04	15.76	14.65	15.70	14,310,424	+0.54(+3.60%)
Feb 08, 2008	15.45	15.94	15.05	15.15	12,840,555	-0.57(-3.62%)
Feb 07, 2008	14.63	15.79	14.62	15.72	23,983,898	+0.73(+4.89%)
Feb 06, 2008	15.77	16.84	14.77	14.99	37,925,360	-0.73(-4.62%)
Feb 05, 2008	16.76	17.09	15.71	15.72	18,485,858	-1.21(-7.17%)
Feb 04, 2008	17.83	17.83	16.54	16.93	13,935,553	-0.60(-3.43%)
Feb 01, 2008	17.15	17.64	17.03	17.53	18,315,138	+0.24(+1.38%)
Jan 31, 2008	16.54	17.74	16.02	17.30	20,569,460	+0.56(+3.33%)
Jan 30, 2008	16.79	17.28	16.34	16.74	14,734,722	+0.08(+0.49%)
Jan 29, 2008	15.94	16.71	15.94	16.66	14,198,287	+0.59(+3.66%)
Jan 28, 2008	15.62	16.12	15.21	16.07	12,318,374	+0.44(+2.85%)
Jan 25, 2008	15.85	16.26	15.48	15.62	19,172,904	-0.27(-1.69%)
Jan 24, 2008	16.04	16.21	15.72	15.89	16,390,745	-0.02(-0.12%)
Jan 23, 2008	14.73	16.09	14.73	15.91	32,556,200	+0.70(+4.57%)
Jan 22, 2008	14.07	15.40	13.76	15.22	24,248,066	+0.78(+5.42%)
Jan 21, 2008	14.65	14.79	14.08	14.43	0	+0.00(+0.00%)
Jan 18, 2008	14.65	14.79	14.08	14.43	19,344,344	+0.27(+1.90%)
Jan 17, 2008	14.09	14.44	13.78	14.16	17,924,400	+0.08(+0.58%)
Jan 16, 2008	13.33	14.45	13.30	14.08	17,213,724	+0.53(+3.88%)
Jan 15, 2008	13.66	13.67	13.25	13.56	16,878,438	-0.21(-1.55%)
Jan 14, 2008	13.42	13.83	13.36	13.77	11,754,366	+0.43(+3.19%)
Jan 11, 2008	13.92	14.05	13.11	13.34	16,447,444	-0.81(-5.71%)
Jan 10, 2008	13.96	14.65	13.66	14.15	28,283,790	-0.04(-0.31%)
Jan 09, 2008	13.60	14.25	13.12	14.20	18,316,428	+0.53(+3.90%)
Jan 08, 2008	14.46	14.56	13.60	13.66	13,187,076	-0.65(-4.55%)
Jan 07, 2008	14.05	14.38	13.83	14.32	13,275,863	+0.29(+2.05%)
Jan 04, 2008	14.44	14.47	13.65	14.03	22,567,772	-0.73(-4.96%)
Jan 03, 2008	15.92	15.92	14.62	14.76	15,085,587	-0.89(-5.68%)
Jan 02, 2008	16.21	16.21	15.59	15.65	8,380,457	-0.55(-3.40%)

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.