Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	7.892	9.436	7.861	9.162	765,060	+1.25(+15.74%)
Mar 28, 2008	8.229	8.276	7.892	7.916	220,481	-0.28(-3.44%)
Mar 27, 2008	8.551	8.551	8.190	8.198	232,113	-0.28(-3.33%)
Mar 26, 2008	8.237	8.527	8.198	8.480	203,363	+0.19(+2.27%)
Mar 25, 2008	8.174	8.425	8.167	8.292	481,052	+0.10(+1.24%)
Mar 24, 2008	8.088	8.190	8.002	8.190	323,752	+0.12(+1.46%)
Mar 21, 2008	7.751	8.072	7.751	8.072	784,786	+0.00(+0.00%)
Mar 20, 2008	7.751	8.072	7.751	8.072	784,786	+0.32(+4.15%)
Mar 19, 2008	8.072	8.096	7.751	7.751	350,305	-0.32(-3.98%)
Mar 18, 2008	7.978	8.104	7.783	8.072	738,411	+0.24(+3.10%)
Mar 17, 2008	8.033	8.065	7.775	7.830	369,128	-0.41(-4.95%)
Mar 14, 2008	9.201	9.201	8.033	8.237	1,071,660	-0.84(-9.24%)
Mar 13, 2008	8.057	9.084	7.861	9.076	1,083,475	+0.94(+11.56%)
Mar 12, 2008	8.841	8.997	8.135	8.135	626,748	-0.69(-7.82%)
Mar 11, 2008	8.229	8.927	8.104	8.825	815,920	+0.82(+10.18%)
Mar 10, 2008	8.229	8.347	7.955	8.010	227,627	-0.20(-2.48%)
Mar 07, 2008	8.088	8.214	7.994	8.214	370,012	-0.03(-0.38%)
Mar 06, 2008	8.276	8.362	7.955	8.245	1,164,802	-0.09(-1.13%)
Mar 05, 2008	8.410	8.410	7.955	8.339	745,529	+0.03(+0.38%)
Mar 04, 2008	8.253	8.386	8.143	8.308	170,082	-0.05(-0.66%)
Mar 03, 2008	8.347	8.558	8.151	8.362	259,053	+0.02(+0.19%)
Feb 29, 2008	8.464	8.676	8.347	8.347	222,140	-0.20(-2.29%)
Feb 28, 2008	8.629	8.731	8.511	8.543	191,262	-0.22(-2.50%)
Feb 27, 2008	8.637	9.005	8.551	8.762	341,025	-0.04(-0.45%)
Feb 26, 2008	8.535	9.178	8.535	8.801	127,210	+0.19(+2.18%)
Feb 25, 2008	8.425	8.770	8.425	8.613	248,304	+0.11(+1.29%)
Feb 22, 2008	8.519	8.621	8.049	8.504	296,770	-0.02(-0.18%)
Feb 21, 2008	8.754	8.895	8.464	8.519	376,295	-0.09(-1.09%)
Feb 20, 2008	8.637	9.193	8.558	8.613	307,040	-0.22(-2.48%)
Feb 19, 2008	8.739	9.037	8.739	8.833	115,370	+0.08(+0.90%)
Feb 18, 2008	8.958	9.068	8.621	8.754	0	+0.00(+0.00%)
Feb 15, 2008	8.958	9.068	8.621	8.754	211,852	-0.29(-3.21%)
Feb 14, 2008	9.624	9.640	8.762	9.044	266,096	-0.58(-6.03%)
Feb 13, 2008	9.342	9.632	9.303	9.624	212,736	+0.45(+4.96%)
Feb 12, 2008	9.272	9.475	9.131	9.170	152,778	-0.04(-0.43%)
Feb 11, 2008	8.833	9.326	8.833	9.209	155,919	+0.26(+2.89%)
Feb 08, 2008	9.232	9.452	8.864	8.950	259,525	-0.28(-3.06%)
Feb 07, 2008	9.295	9.428	9.029	9.232	230,666	-0.13(-1.34%)
Feb 06, 2008	9.569	9.569	9.326	9.358	212,158	-0.05(-0.58%)
Feb 05, 2008	9.836	10.07	9.413	9.413	211,865	-0.62(-6.17%)
Feb 04, 2008	10.06	10.15	9.922	10.03	202,491	-0.09(-0.93%)
Feb 01, 2008	9.593	10.29	9.389	10.13	263,244	+0.63(+6.60%)
Jan 31, 2008	9.076	9.640	9.013	9.499	271,031	+0.24(+2.54%)
Jan 30, 2008	9.334	9.797	9.107	9.264	248,595	-0.16(-1.66%)
Jan 29, 2008	9.883	9.883	9.326	9.421	157,322	-0.45(-4.60%)
Jan 28, 2008	9.922	9.922	9.671	9.875	315,666	-0.05(-0.47%)
Jan 25, 2008	9.859	10.15	9.569	9.922	291,806	+0.33(+3.43%)
Jan 24, 2008	8.856	9.718	8.715	9.593	505,689	+0.66(+7.37%)
Jan 23, 2008	8.621	8.950	8.441	8.935	516,626	+0.08(+0.88%)
Jan 22, 2008	8.425	8.974	8.253	8.856	334,678	-0.14(-1.57%)
Jan 21, 2008	9.334	9.389	8.848	8.997	0	+0.00(+0.00%)
Jan 18, 2008	9.334	9.389	8.848	8.997	381,257	-0.28(-3.04%)
Jan 17, 2008	9.891	10.01	9.264	9.279	277,495	-0.73(-7.28%)
Jan 16, 2008	9.891	10.28	9.624	10.01	214,709	+0.13(+1.27%)
Jan 15, 2008	9.969	10.00	9.687	9.883	422,814	-0.13(-1.33%)
Jan 14, 2008	9.953	10.32	9.836	10.02	348,968	+0.09(+0.95%)
Jan 11, 2008	10.67	10.75	9.891	9.922	371,086	-1.02(-9.31%)
Jan 10, 2008	10.69	11.12	10.48	10.94	244,341	+0.05(+0.43%)
Jan 09, 2008	10.85	10.96	10.24	10.89	290,244	+0.00(+0.00%)
Jan 08, 2008	11.54	11.76	10.87	10.89	306,479	-0.61(-5.31%)
Jan 07, 2008	11.18	11.52	11.09	11.51	291,806	+0.20(+1.80%)
Jan 04, 2008	11.76	11.80	11.28	11.30	300,100	-0.70(-5.81%)
Jan 03, 2008	12.54	12.83	11.90	12.00	295,379	-0.54(-4.31%)
Jan 02, 2008	13.03	13.26	12.31	12.54	551,931	-0.34(-2.68%)
Jan 01, 2008	13.11	13.15	12.28	12.88	0	+0.00(+0.00%)
Dec 31, 2007	13.11	13.15	12.28	12.88	399,240	-0.18(-1.38%)
Dec 28, 2007	12.84	13.20	12.59	13.06	217,419	+0.53(+4.19%)
Dec 27, 2007	13.17	13.17	12.33	12.54	269,860	-0.63(-4.76%)
Dec 26, 2007	12.20	13.28	12.20	13.17	387,501	+0.78(+6.33%)
Dec 24, 2007	12.63	12.66	12.34	12.38	134,547	-0.12(-0.94%)
Dec 21, 2007	12.46	12.74	12.11	12.50	765,306	+0.05(+0.38%)
Dec 20, 2007	11.96	12.48	11.72	12.45	362,367	+0.60(+5.02%)
Dec 19, 2007	11.48	12.54	11.43	11.86	453,212	+0.24(+2.09%)
Dec 18, 2007	11.92	12.04	11.12	11.62	362,238	-0.02(-0.13%)
Dec 17, 2007	11.33	12.10	11.23	11.63	278,026	+0.07(+0.61%)
Dec 14, 2007	12.13	12.36	11.55	11.56	302,741	-0.59(-4.84%)
Dec 13, 2007	12.14	12.17	11.79	12.15	264,629	-0.02(-0.13%)
Dec 12, 2007	12.27	12.45	11.90	12.16	347,820	+0.13(+1.11%)
Dec 11, 2007	12.04	12.54	11.90	12.03	555,179	+0.09(+0.79%)
Dec 10, 2007	11.75	12.23	11.51	11.94	409,773	+0.20(+1.67%)
Dec 07, 2007	11.69	12.05	11.48	11.74	428,649	+0.30(+2.60%)
Dec 06, 2007	10.30	12.41	9.883	11.44	1,655,798	+2.49(+27.85%)
Dec 05, 2007	8.825	9.146	8.668	8.950	285,809	+0.29(+3.35%)
Dec 04, 2007	9.178	9.178	8.558	8.660	369,000	-0.62(-6.67%)
Dec 03, 2007	9.460	9.460	9.248	9.279	204,660	-0.16(-1.74%)
Nov 30, 2007	9.875	9.875	9.342	9.444	376,911	-0.24(-2.43%)
Nov 29, 2007	9.946	10.24	9.671	9.679	188,583	-0.27(-2.68%)
Nov 28, 2007	9.624	10.09	9.538	9.946	239,069	+0.41(+4.27%)
Nov 27, 2007	8.982	9.569	8.982	9.538	255,570	+0.60(+6.75%)
Nov 26, 2007	9.538	9.875	8.927	8.935	330,489	-0.61(-6.40%)
Nov 23, 2007	9.562	9.805	9.319	9.546	93,270	+0.19(+2.01%)
Nov 21, 2007	9.577	9.812	9.326	9.358	181,310	-0.12(-1.24%)
Nov 20, 2007	9.405	9.946	9.264	9.475	237,962	+0.10(+1.09%)
Nov 19, 2007	9.711	9.836	9.374	9.374	279,638	-0.24(-2.45%)
Nov 16, 2007	10.10	10.10	9.522	9.609	375,584	-0.24(-2.47%)
Nov 15, 2007	9.483	10.17	9.483	9.852	392,350	-0.03(-0.32%)
Nov 14, 2007	10.16	10.16	9.797	9.883	296,400	-0.17(-1.72%)
Nov 13, 2007	10.10	10.13	9.758	10.06	259,143	+0.02(+0.24%)
Nov 12, 2007	9.695	10.24	9.679	10.03	258,121	+0.31(+3.23%)
Nov 09, 2007	9.859	9.899	9.354	9.718	255,188	-0.30(-2.97%)
Nov 08, 2007	9.993	10.07	9.577	10.02	264,884	+0.27(+2.73%)
Nov 07, 2007	9.773	10.17	9.585	9.750	234,389	-0.34(-3.34%)
Nov 06, 2007	9.538	10.14	9.538	10.09	194,453	+0.40(+4.13%)
Nov 05, 2007	8.856	10.17	8.621	9.687	305,886	-0.37(-3.66%)
Nov 02, 2007	10.11	10.20	9.515	10.06	260,035	+0.16(+1.66%)
Nov 01, 2007	9.640	10.42	9.279	9.891	564,346	+0.06(+0.64%)
Oct 31, 2007	9.891	10.08	9.648	9.828	323,832	+0.17(+1.79%)
Oct 30, 2007	9.444	10.02	9.444	9.656	434,839	+0.25(+2.67%)
Oct 29, 2007	10.68	10.73	9.342	9.405	489,353	-1.23(-11.57%)
Oct 26, 2007	10.50	10.70	10.24	10.64	292,203	+0.26(+2.49%)
Oct 25, 2007	10.73	11.08	10.31	10.38	294,996	-0.28(-2.65%)
Oct 24, 2007	11.44	11.44	10.36	10.66	260,163	-0.87(-7.55%)
Oct 23, 2007	11.52	11.53	11.12	11.53	289,127	+0.41(+3.67%)
Oct 22, 2007	10.69	11.14	9.875	11.12	322,811	+0.31(+2.83%)
Oct 19, 2007	11.46	11.64	10.73	10.82	348,585	-0.60(-5.22%)
Oct 18, 2007	12.17	12.17	11.26	11.41	342,359	-0.81(-6.61%)

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.