Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	11.34	11.59	11.27	11.59	6,058,252	+0.25(+2.20%)
Mar 28, 2008	11.40	11.44	11.27	11.34	1,105,801	-0.05(-0.45%)
Mar 27, 2008	11.54	11.55	11.36	11.39	1,023,439	-0.11(-0.95%)
Mar 26, 2008	11.51	11.62	11.48	11.50	1,074,915	-0.05(-0.41%)
Mar 25, 2008	11.43	11.59	11.38	11.55	1,983,001	+0.17(+1.48%)
Mar 24, 2008	11.24	11.44	11.24	11.38	1,654,804	+0.10(+0.85%)
Mar 21, 2008	11.16	11.31	11.14	11.28	1,657,064	+0.00(+0.00%)
Mar 20, 2008	11.16	11.31	11.14	11.28	1,657,064	+0.12(+1.11%)
Mar 19, 2008	11.29	11.37	11.14	11.16	1,566,747	-0.10(-0.89%)
Mar 18, 2008	11.24	11.31	11.13	11.26	1,318,725	+0.17(+1.52%)
Mar 17, 2008	10.98	11.13	10.98	11.09	1,585,465	-0.07(-0.65%)
Mar 14, 2008	11.33	11.33	11.05	11.16	1,124,052	-0.10(-0.87%)
Mar 13, 2008	11.22	11.34	11.10	11.26	2,440,919	-0.08(-0.68%)
Mar 12, 2008	11.28	11.43	11.28	11.34	1,703,860	+0.11(+0.97%)
Mar 11, 2008	11.24	11.38	11.16	11.23	2,573,807	+0.19(+1.70%)
Mar 10, 2008	11.15	11.19	11.03	11.04	1,289,711	-0.11(-1.02%)
Mar 07, 2008	11.06	11.21	11.06	11.15	1,871,392	+0.01(+0.11%)
Mar 06, 2008	11.28	11.31	11.12	11.14	1,117,032	-0.15(-1.32%)
Mar 05, 2008	11.34	11.43	11.23	11.29	1,672,039	-0.09(-0.79%)
Mar 04, 2008	11.24	11.42	11.22	11.38	1,829,523	+0.05(+0.47%)
Mar 03, 2008	11.34	11.42	11.22	11.33	3,833,396	-0.10(-0.84%)
Feb 29, 2008	11.47	11.47	11.32	11.42	1,758,322	-0.16(-1.42%)
Feb 28, 2008	11.53	11.71	11.53	11.59	1,234,959	-0.02(-0.18%)
Feb 27, 2008	11.55	11.68	11.54	11.61	820,464	+0.01(+0.06%)
Feb 26, 2008	11.47	11.62	11.43	11.60	1,162,163	+0.07(+0.63%)
Feb 25, 2008	11.43	11.59	11.43	11.53	1,252,274	+0.11(+0.99%)
Feb 22, 2008	11.39	11.43	11.28	11.42	1,423,329	+0.05(+0.45%)
Feb 21, 2008	11.56	11.59	11.35	11.37	1,525,566	-0.15(-1.28%)
Feb 20, 2008	11.44	11.52	11.30	11.51	1,888,580	+0.04(+0.35%)
Feb 19, 2008	11.63	11.63	11.47	11.47	1,302,094	-0.05(-0.46%)
Feb 18, 2008	11.53	11.59	11.40	11.53	0	+0.00(+0.00%)
Feb 15, 2008	11.53	11.59	11.40	11.53	1,720,707	-0.05(-0.46%)
Feb 14, 2008	11.71	11.71	11.54	11.58	2,161,549	-0.10(-0.84%)
Feb 13, 2008	11.72	11.79	11.64	11.68	1,917,870	+0.03(+0.27%)
Feb 12, 2008	11.67	11.67	11.54	11.65	2,825,573	+0.02(+0.15%)
Feb 11, 2008	11.59	11.66	11.49	11.63	1,690,809	+0.12(+1.02%)
Feb 08, 2008	11.61	11.65	11.39	11.51	2,811,066	-0.07(-0.65%)
Feb 07, 2008	11.47	11.67	11.45	11.59	2,795,515	+0.05(+0.41%)
Feb 06, 2008	11.77	11.85	11.46	11.54	5,643,565	-0.15(-1.28%)
Feb 05, 2008	11.54	11.96	11.23	11.69	4,009,328	+0.38(+3.36%)
Feb 04, 2008	11.43	11.43	11.21	11.31	2,537,540	-0.09(-0.75%)
Feb 01, 2008	11.37	11.54	11.18	11.39	1,530,503	+0.02(+0.19%)
Jan 31, 2008	10.99	11.43	10.98	11.37	1,921,328	+0.25(+2.21%)
Jan 30, 2008	11.12	11.32	11.06	11.13	1,063,066	-0.01(-0.11%)
Jan 29, 2008	11.22	11.27	11.00	11.14	1,720,707	+0.06(+0.56%)
Jan 28, 2008	11.04	11.20	10.88	11.08	3,175,610	+0.01(+0.12%)
Jan 25, 2008	11.06	11.18	10.97	11.06	1,826,935	+0.07(+0.66%)
Jan 24, 2008	11.28	11.29	10.90	10.99	3,411,652	-0.25(-2.21%)
Jan 23, 2008	11.18	11.38	10.68	11.24	4,160,911	-0.20(-1.72%)
Jan 22, 2008	11.26	11.64	11.22	11.44	3,354,499	-0.27(-2.30%)
Jan 21, 2008	11.83	12.02	11.69	11.71	0	+0.00(+0.00%)
Jan 18, 2008	11.83	12.02	11.69	11.71	2,804,584	-0.10(-0.87%)
Jan 17, 2008	11.91	11.91	11.72	11.81	2,386,153	-0.08(-0.66%)
Jan 16, 2008	11.72	12.04	11.65	11.89	2,718,984	+0.14(+1.22%)
Jan 15, 2008	11.72	11.86	11.64	11.74	1,790,434	-0.08(-0.65%)
Jan 14, 2008	11.87	11.87	11.69	11.82	1,774,088	+0.01(+0.05%)
Jan 11, 2008	11.97	12.02	11.78	11.81	2,587,378	-0.21(-1.71%)
Jan 10, 2008	11.84	12.11	11.82	12.02	3,092,659	+0.13(+1.10%)
Jan 09, 2008	11.54	11.97	11.54	11.89	3,686,628	+0.30(+2.62%)
Jan 08, 2008	11.42	11.69	11.37	11.59	2,996,848	+0.20(+1.76%)
Jan 07, 2008	11.31	11.41	11.18	11.39	4,138,682	+0.10(+0.91%)
Jan 04, 2008	11.30	11.46	11.25	11.28	2,351,706	-0.14(-1.25%)
Jan 03, 2008	11.40	11.61	11.35	11.43	2,191,948	+0.03(+0.23%)
Jan 02, 2008	11.53	11.53	11.27	11.40	3,939,797	-0.15(-1.33%)

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.