Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.91	15.91	14.23	15.68	52,025	+0.06(+0.38%)
Mar 28, 2008	16.71	16.71	15.40	15.62	19,131	-0.96(-5.79%)
Mar 27, 2008	16.83	16.84	16.52	16.58	37,164	-0.32(-1.89%)
Mar 26, 2008	16.56	16.90	16.45	16.90	31,031	+0.43(+2.61%)
Mar 25, 2008	15.84	17.38	15.69	16.47	94,123	+0.75(+4.77%)
Mar 24, 2008	15.13	15.84	15.13	15.72	31,385	+0.39(+2.54%)
Mar 21, 2008	15.30	15.33	14.22	15.33	106,079	+0.00(+0.00%)
Mar 20, 2008	15.30	15.33	14.22	15.33	106,079	-0.02(-0.13%)
Mar 19, 2008	15.85	15.87	15.35	15.35	32,023	-0.51(-3.22%)
Mar 18, 2008	15.97	15.97	15.09	15.86	37,941	+0.32(+2.06%)
Mar 17, 2008	15.12	15.90	15.06	15.54	36,835	+0.04(+0.26%)
Mar 14, 2008	16.06	16.06	15.07	15.50	14,732	-0.38(-2.39%)
Mar 13, 2008	15.34	15.92	15.13	15.88	89,101	+0.48(+3.12%)
Mar 12, 2008	15.37	15.44	15.10	15.40	102,719	+0.20(+1.32%)
Mar 11, 2008	15.25	15.25	15.06	15.20	80,265	+0.28(+1.88%)
Mar 10, 2008	14.84	15.29	14.84	14.92	52,833	+0.23(+1.57%)
Mar 07, 2008	14.42	14.92	14.31	14.69	65,442	+0.14(+0.96%)
Mar 06, 2008	14.69	14.85	14.31	14.55	55,588	+0.01(+0.07%)
Mar 05, 2008	14.15	14.62	13.52	14.54	43,474	+0.37(+2.61%)
Mar 04, 2008	14.01	14.48	13.40	14.17	33,767	-0.02(-0.14%)
Mar 03, 2008	13.67	14.44	13.59	14.19	18,481	+0.22(+1.57%)
Feb 29, 2008	14.24	14.45	13.71	13.97	24,919	-0.31(-2.17%)
Feb 28, 2008	14.16	14.50	13.94	14.28	122,132	+0.08(+0.56%)
Feb 27, 2008	14.19	14.40	13.84	14.20	31,013	-0.03(-0.21%)
Feb 26, 2008	14.61	14.64	14.00	14.23	51,054	-0.42(-2.87%)
Feb 25, 2008	13.24	14.76	13.24	14.65	100,687	+0.75(+5.40%)
Feb 22, 2008	14.04	14.05	13.00	13.90	18,464	-0.15(-1.07%)
Feb 21, 2008	14.45	14.56	14.00	14.05	24,612	-0.31(-2.16%)
Feb 20, 2008	14.00	14.37	13.90	14.36	36,027	+0.14(+0.98%)
Feb 19, 2008	14.29	14.31	13.71	14.22	27,666	-0.02(-0.14%)
Feb 18, 2008	14.17	14.30	13.50	14.24	33,577	+0.00(+0.00%)
Feb 15, 2008	14.17	14.30	13.50	14.24	33,577	+0.03(+0.21%)
Feb 14, 2008	14.92	14.94	13.97	14.21	71,235	-0.73(-4.89%)
Feb 13, 2008	14.28	15.04	14.17	14.94	122,095	+0.70(+4.92%)
Feb 12, 2008	13.91	14.62	13.81	14.24	40,623	+0.37(+2.67%)
Feb 11, 2008	13.50	14.34	13.44	13.87	39,168	+0.37(+2.74%)
Feb 08, 2008	13.96	14.17	13.00	13.50	28,517	-0.50(-3.57%)
Feb 07, 2008	13.91	14.26	13.82	14.00	19,711	+0.05(+0.36%)
Feb 06, 2008	14.73	14.73	13.85	13.95	72,458	-0.60(-4.12%)
Feb 05, 2008	14.68	14.70	13.65	14.55	49,715	-0.18(-1.22%)
Feb 04, 2008	15.01	15.06	14.54	14.73	70,923	-0.33(-2.19%)
Feb 01, 2008	15.28	15.48	14.15	15.06	106,143	-0.26(-1.70%)
Jan 31, 2008	13.33	15.36	13.00	15.32	151,100	+1.82(+13.48%)
Jan 30, 2008	12.20	13.99	12.05	13.50	82,212	+1.50(+12.50%)
Jan 29, 2008	11.73	12.17	11.11	12.00	82,381	+0.49(+4.26%)
Jan 28, 2008	11.04	11.75	10.97	11.51	17,256	+0.44(+3.97%)
Jan 25, 2008	11.23	11.47	10.93	11.07	19,033	-0.02(-0.18%)
Jan 24, 2008	10.67	11.44	10.67	11.09	33,726	+0.38(+3.55%)
Jan 23, 2008	10.52	10.72	9.950	10.71	63,126	-0.04(-0.37%)
Jan 22, 2008	11.02	11.02	9.200	10.75	77,457	-0.74(-6.44%)
Jan 21, 2008	12.07	12.53	11.49	11.49	69,854	+0.00(+0.00%)
Jan 18, 2008	12.07	12.53	11.49	11.49	69,854	-0.65(-5.35%)
Jan 17, 2008	12.90	12.90	12.09	12.14	76,278	-0.74(-5.75%)
Jan 16, 2008	12.90	13.10	12.50	12.88	61,996	+0.09(+0.70%)
Jan 15, 2008	12.75	12.96	12.55	12.79	50,849	+0.04(+0.31%)
Jan 14, 2008	12.85	13.00	12.50	12.75	34,486	+0.01(+0.08%)
Jan 11, 2008	12.94	12.99	12.69	12.74	28,464	-0.24(-1.85%)
Jan 10, 2008	13.00	13.00	12.85	12.98	21,653	-0.07(-0.54%)
Jan 09, 2008	12.75	13.05	12.75	13.05	7,079	+0.30(+2.35%)
Jan 08, 2008	12.97	13.14	12.75	12.75	719,700	-0.21(-1.62%)
Jan 07, 2008	12.88	13.25	12.88	12.96	110,890	+0.12(+0.93%)
Jan 04, 2008	12.77	13.02	12.77	12.84	36,186	+0.02(+0.16%)
Jan 03, 2008	13.17	13.19	12.67	12.82	35,188	-0.22(-1.69%)
Jan 02, 2008	12.83	13.10	12.74	13.04	93,202	+0.18(+1.40%)
Jan 01, 2008	12.69	12.89	12.63	12.86	86,067	+0.00(+0.00%)
Dec 31, 2007	12.69	12.89	12.63	12.86	86,067	+0.21(+1.66%)
Dec 28, 2007	12.80	12.80	12.62	12.65	20,644	-0.15(-1.17%)
Dec 27, 2007	13.19	13.19	12.64	12.80	36,437	-0.28(-2.14%)
Dec 26, 2007	12.63	13.08	12.31	13.08	13,181	+0.44(+3.48%)
Dec 24, 2007	12.36	12.95	12.26	12.64	42,434	+0.34(+2.76%)
Dec 21, 2007	13.00	13.00	11.68	12.30	748,592	-0.61(-4.73%)
Dec 20, 2007	12.85	12.91	12.75	12.91	12,584	+0.11(+0.86%)
Dec 19, 2007	12.80	12.95	12.75	12.80	12,510	-0.20(-1.54%)
Dec 18, 2007	13.64	13.64	12.75	13.00	35,820	+0.17(+1.36%)
Dec 17, 2007	12.61	13.00	12.61	12.82	43,222	+0.08(+0.67%)
Dec 14, 2007	12.60	12.75	12.50	12.74	15,926	-0.10(-0.78%)
Dec 13, 2007	12.90	12.98	12.50	12.84	22,300	-0.09(-0.70%)
Dec 12, 2007	13.07	13.07	12.76	12.93	21,774	+0.13(+1.02%)
Dec 11, 2007	13.00	13.19	12.50	12.80	29,608	-0.25(-1.92%)
Dec 10, 2007	13.28	13.36	13.00	13.05	22,240	-0.36(-2.68%)
Dec 07, 2007	13.11	13.60	13.00	13.41	38,372	+0.05(+0.37%)
Dec 06, 2007	12.71	13.36	12.71	13.36	41,515	+0.36(+2.77%)
Dec 05, 2007	13.00	13.00	12.78	13.00	35,612	+0.05(+0.39%)
Dec 04, 2007	12.68	12.95	12.66	12.95	23,084	+0.19(+1.49%)
Dec 03, 2007	12.65	12.77	12.61	12.76	4,200	-0.14(-1.09%)
Nov 30, 2007	12.75	12.90	12.65	12.90	18,776	+0.18(+1.42%)
Nov 29, 2007	12.68	12.73	12.60	12.72	17,542	+0.07(+0.55%)
Nov 28, 2007	12.65	12.75	12.58	12.65	171,602	+0.02(+0.16%)
Nov 27, 2007	12.51	12.75	12.51	12.63	43,558	-0.21(-1.64%)
Nov 26, 2007	12.75	12.84	12.52	12.84	91,861	-0.06(-0.47%)
Nov 23, 2007	12.89	12.95	12.62	12.90	19,559	+0.30(+2.38%)
Nov 21, 2007	12.85	12.90	12.50	12.60	28,382	-0.20(-1.56%)
Nov 20, 2007	12.84	12.85	12.50	12.80	18,103	+0.11(+0.87%)
Nov 19, 2007	12.50	12.79	12.50	12.69	24,089	+0.17(+1.36%)
Nov 16, 2007	12.70	12.85	12.52	12.52	50,168	-0.13(-1.03%)
Nov 15, 2007	12.96	12.96	12.61	12.65	26,094	-0.30(-2.32%)
Nov 14, 2007	12.60	13.00	12.50	12.95	56,529	+0.05(+0.39%)
Nov 13, 2007	13.35	13.35	12.60	12.90	50,718	-0.35(-2.64%)
Nov 12, 2007	12.75	13.50	12.74	13.25	121,093	+0.50(+3.92%)
Nov 09, 2007	12.83	12.98	12.50	12.75	75,311	+0.16(+1.27%)

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.