Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	12.47	12.65	12.47	12.59	292,210	+0.06(+0.50%)
Mar 28, 2008	12.74	12.76	12.50	12.52	342,776	-0.08(-0.63%)
Mar 27, 2008	12.81	12.82	12.58	12.60	1,332,202	-0.29(-2.29%)
Mar 26, 2008	12.99	12.99	12.81	12.90	454,604	-0.13(-1.03%)
Mar 25, 2008	13.07	13.09	12.90	13.03	1,449,924	+0.03(+0.25%)
Mar 24, 2008	12.77	13.10	12.74	13.00	858,784	+0.34(+2.68%)
Mar 21, 2008	12.41	12.66	12.41	12.66	667,052	+0.00(+0.00%)
Mar 20, 2008	12.41	12.66	12.41	12.66	667,052	+0.20(+1.62%)
Mar 19, 2008	12.83	12.85	12.46	12.46	1,245,198	-0.35(-2.77%)
Mar 18, 2008	12.67	12.83	12.49	12.81	2,159,062	+0.46(+3.73%)
Mar 17, 2008	12.06	12.47	12.03	12.35	1,268,475	-0.08(-0.62%)
Mar 14, 2008	12.71	12.89	12.31	12.43	1,969,153	-0.23(-1.84%)
Mar 13, 2008	12.47	12.75	12.38	12.66	898,321	+0.05(+0.36%)
Mar 12, 2008	12.77	12.83	12.61	12.62	552,299	-0.07(-0.53%)
Mar 11, 2008	12.58	12.68	12.35	12.68	1,052,248	+0.41(+3.38%)
Mar 10, 2008	12.36	12.47	12.25	12.27	765,544	-0.11(-0.91%)
Mar 07, 2008	12.21	12.55	12.21	12.38	1,181,150	+0.01(+0.10%)
Mar 06, 2008	12.60	12.63	12.37	12.37	561,214	-0.23(-1.86%)
Mar 05, 2008	12.50	12.71	12.50	12.60	563,508	+0.09(+0.72%)
Mar 04, 2008	12.39	12.55	12.28	12.51	843,859	+0.02(+0.19%)
Mar 03, 2008	12.72	12.77	12.38	12.49	2,394,891	-0.07(-0.57%)
Feb 29, 2008	12.74	12.78	12.53	12.56	516,095	-0.31(-2.40%)
Feb 28, 2008	12.83	13.00	12.83	12.87	497,474	-0.11(-0.87%)
Feb 27, 2008	12.66	13.03	11.99	12.98	863,886	+0.10(+0.74%)
Feb 26, 2008	12.77	12.98	12.62	12.89	654,796	+0.14(+1.11%)
Feb 25, 2008	12.67	12.79	12.59	12.75	918,849	+0.12(+0.91%)
Feb 22, 2008	12.68	12.68	12.42	12.63	1,028,262	+0.01(+0.11%)
Feb 21, 2008	12.89	12.93	12.59	12.62	1,047,033	-0.11(-0.87%)
Feb 20, 2008	12.35	12.78	12.35	12.73	1,374,492	+0.18(+1.45%)
Feb 19, 2008	12.91	12.91	12.50	12.54	583,139	-0.11(-0.89%)
Feb 18, 2008	12.89	12.89	12.60	12.66	0	+0.00(+0.00%)
Feb 15, 2008	12.89	12.89	12.60	12.66	343,205	-0.09(-0.73%)
Feb 14, 2008	13.17	13.17	12.73	12.75	645,085	-0.25(-1.90%)
Feb 13, 2008	12.95	13.03	12.63	13.00	426,901	+0.33(+2.61%)
Feb 12, 2008	12.83	12.86	12.53	12.67	479,174	-0.03(-0.21%)
Feb 11, 2008	12.48	12.74	12.48	12.69	336,690	+0.14(+1.15%)
Feb 08, 2008	12.39	12.62	12.39	12.55	743,014	+0.18(+1.43%)
Feb 07, 2008	12.25	12.57	12.16	12.37	1,434,986	-0.03(-0.27%)
Feb 06, 2008	12.71	12.73	12.39	12.41	451,004	-0.19(-1.52%)
Feb 05, 2008	12.79	12.85	12.60	12.60	519,145	-0.39(-3.01%)
Feb 04, 2008	13.24	13.24	12.97	12.99	1,180,520	-0.18(-1.38%)
Feb 01, 2008	13.18	13.22	12.96	13.17	772,022	+0.13(+1.03%)
Jan 31, 2008	12.67	13.15	12.67	13.04	1,013,774	+0.12(+0.93%)
Jan 30, 2008	12.96	13.13	12.84	12.92	967,179	-0.00(-0.04%)
Jan 29, 2008	12.89	13.02	12.77	12.92	511,761	+0.02(+0.19%)
Jan 28, 2008	12.83	12.93	12.73	12.90	657,420	+0.07(+0.56%)
Jan 25, 2008	13.37	13.48	12.83	12.83	967,747	-0.24(-1.82%)
Jan 24, 2008	12.81	13.08	12.78	13.06	824,224	+0.38(+3.03%)
Jan 23, 2008	12.00	12.69	11.98	12.68	1,746,327	-0.03(-0.23%)
Jan 22, 2008	12.22	12.85	12.71	12.71	2,131,068	-0.37(-2.81%)
Jan 21, 2008	13.21	13.30	13.00	13.07	0	+0.00(+0.00%)
Jan 18, 2008	13.21	13.30	13.00	13.07	1,586,452	+0.05(+0.35%)
Jan 17, 2008	13.31	13.39	12.98	13.03	1,252,848	-0.22(-1.63%)
Jan 16, 2008	13.34	13.47	13.07	13.24	1,619,636	-0.30(-2.21%)
Jan 15, 2008	13.68	13.78	13.50	13.54	523,934	-0.33(-2.35%)
Jan 14, 2008	13.83	13.90	13.71	13.87	1,010,696	+0.36(+2.64%)
Jan 11, 2008	13.65	13.69	13.42	13.51	1,039,533	-0.25(-1.85%)
Jan 10, 2008	13.69	13.86	13.58	13.77	1,220,274	+0.01(+0.05%)
Jan 09, 2008	13.46	13.76	13.38	13.76	1,029,784	+0.31(+2.34%)
Jan 08, 2008	13.88	13.99	13.45	13.45	1,507,515	-0.42(-3.01%)
Jan 07, 2008	13.97	14.01	13.66	13.86	2,500,504	-0.13(-0.94%)
Jan 04, 2008	14.41	14.41	13.95	14.00	4,089,284	-0.63(-4.30%)
Jan 03, 2008	14.66	14.71	14.55	14.62	594,014	-0.06(-0.41%)
Jan 02, 2008	14.93	15.02	14.60	14.68	1,735,510	-0.29(-1.94%)

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.