Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.91	10.96	10.46	10.54	16,392,393	-0.40(-3.65%)
Mar 28, 2008	11.04	11.15	10.83	10.94	16,752,722	-0.07(-0.62%)
Mar 27, 2008	11.18	11.56	10.97	11.01	10,009,527	-0.05(-0.44%)
Mar 26, 2008	11.45	11.46	11.06	11.06	13,105,960	-0.81(-6.84%)
Mar 25, 2008	11.79	11.87	11.58	11.87	19,650,726	+0.16(+1.35%)
Mar 24, 2008	11.96	11.96	11.31	11.71	21,149,544	-0.06(-0.53%)
Mar 21, 2008	11.16	11.78	11.07	11.78	24,922,484	+0.00(+0.00%)
Mar 20, 2008	11.16	11.78	11.07	11.78	24,922,484	+0.70(+6.34%)
Mar 19, 2008	11.73	12.06	11.01	11.07	26,095,700	-0.37(-3.25%)
Mar 18, 2008	10.39	11.46	10.37	11.45	42,367,892	+1.70(+17.44%)
Mar 17, 2008	9.030	9.863	7.915	9.746	35,401,812	-0.30(-2.95%)
Mar 14, 2008	10.60	10.77	9.595	10.04	36,894,396	-0.54(-5.14%)
Mar 13, 2008	9.808	10.73	9.189	10.59	51,310,804	-0.01(-0.13%)
Mar 12, 2008	11.38	11.55	10.57	10.60	34,554,144	-1.16(-9.84%)
Mar 11, 2008	11.08	11.76	10.30	11.76	60,969,028	+1.72(+17.15%)
Mar 10, 2008	10.61	10.67	9.725	10.04	46,197,144	-0.29(-2.80%)
Mar 07, 2008	10.21	11.24	9.319	10.32	93,358,504	-0.56(-5.12%)
Mar 06, 2008	11.56	12.31	10.00	10.88	138,646,016	-2.39(-18.00%)
Mar 05, 2008	13.69	13.81	13.23	13.27	22,588,924	-0.31(-2.28%)
Mar 04, 2008	13.61	13.81	13.25	13.58	22,381,848	-0.24(-1.74%)
Mar 03, 2008	14.04	14.11	12.53	13.82	28,812,240	-0.42(-2.95%)
Feb 29, 2008	14.25	14.40	13.95	14.24	26,092,364	-0.08(-0.53%)
Feb 28, 2008	14.12	14.41	13.92	14.32	13,655,078	+0.02(+0.14%)
Feb 27, 2008	14.39	14.59	14.25	14.30	10,396,328	-0.07(-0.48%)
Feb 26, 2008	14.39	14.45	14.22	14.36	9,807,900	-0.09(-0.62%)
Feb 25, 2008	14.41	14.45	14.26	14.45	11,394,530	+0.06(+0.38%)
Feb 22, 2008	13.94	14.44	13.81	14.40	12,817,816	+0.48(+3.46%)
Feb 21, 2008	13.93	14.10	13.80	13.92	10,863,442	-0.01(-0.10%)
Feb 20, 2008	14.08	14.24	13.88	13.93	13,670,795	-0.21(-1.46%)
Feb 19, 2008	14.23	14.30	14.07	14.14	8,469,384	+0.10(+0.69%)
Feb 18, 2008	13.81	14.05	13.81	14.04	0	+0.00(+0.00%)
Feb 15, 2008	13.81	14.05	13.81	14.04	8,115,642	+0.15(+1.09%)
Feb 14, 2008	14.19	14.21	13.80	13.89	11,630,055	-0.32(-2.28%)
Feb 13, 2008	14.34	14.38	14.05	14.21	9,581,879	-0.03(-0.24%)
Feb 12, 2008	14.28	14.42	14.12	14.25	8,821,297	+0.04(+0.29%)
Feb 11, 2008	14.27	14.35	14.12	14.21	7,472,933	+0.10(+0.73%)
Feb 08, 2008	14.52	14.52	14.05	14.10	12,500,882	-0.35(-2.43%)
Feb 07, 2008	14.29	14.45	14.10	14.45	16,693,447	+0.39(+2.74%)
Feb 06, 2008	14.21	14.48	13.94	14.07	19,566,490	+0.00(+0.00%)
Feb 05, 2008	13.52	14.48	13.52	14.07	21,180,176	+0.43(+3.18%)
Feb 04, 2008	13.87	13.87	13.54	13.63	11,801,474	-0.12(-0.90%)
Feb 01, 2008	13.69	13.81	13.58	13.76	17,285,350	+0.19(+1.42%)
Jan 31, 2008	13.52	13.90	13.48	13.57	19,890,242	-0.06(-0.45%)
Jan 30, 2008	13.48	13.77	13.22	13.63	25,818,838	+0.17(+1.28%)
Jan 29, 2008	13.74	13.74	13.21	13.46	15,240,447	-0.23(-1.66%)
Jan 28, 2008	13.11	13.69	13.07	13.68	17,124,958	+0.58(+4.41%)
Jan 25, 2008	13.52	13.59	12.95	13.10	16,241,803	-0.39(-2.86%)
Jan 24, 2008	13.28	13.56	13.19	13.49	36,341,856	-0.05(-0.36%)
Jan 23, 2008	13.42	13.92	13.12	13.54	22,986,950	-0.10(-0.76%)
Jan 22, 2008	12.66	13.70	12.52	13.64	21,445,506	+1.09(+8.66%)
Jan 21, 2008	12.66	12.71	12.25	12.55	0	+0.00(+0.00%)
Jan 18, 2008	12.66	12.71	12.25	12.55	11,729,850	-0.03(-0.22%)
Jan 17, 2008	12.97	12.97	12.51	12.58	11,156,650	-0.30(-2.35%)
Jan 16, 2008	12.97	13.04	12.82	12.88	12,692,199	+0.04(+0.32%)
Jan 15, 2008	12.82	12.91	12.61	12.84	10,050,741	+0.04(+0.32%)
Jan 14, 2008	12.97	12.97	12.71	12.80	11,058,699	+0.06(+0.49%)
Jan 11, 2008	12.71	12.88	12.53	12.74	7,524,440	+0.03(+0.22%)
Jan 10, 2008	12.65	12.95	12.39	12.71	12,640,044	+0.06(+0.44%)
Jan 09, 2008	12.42	12.73	12.22	12.66	11,811,107	+0.30(+2.39%)
Jan 08, 2008	12.73	12.84	12.31	12.36	11,608,163	-0.28(-2.23%)
Jan 07, 2008	12.55	12.70	12.40	12.64	7,488,430	+0.19(+1.49%)
Jan 04, 2008	12.35	12.56	12.33	12.46	13,241,817	+0.14(+1.12%)
Jan 03, 2008	12.51	12.56	12.29	12.32	11,433,081	-0.14(-1.10%)
Jan 02, 2008	12.53	12.57	12.24	12.46	8,101,289	-0.06(-0.44%)

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.