Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.740	9.762	9.418	9.582	906,923	+0.03(+0.34%)
Apr 29, 2008	9.576	9.576	9.451	9.549	1,200,066	+0.03(+0.29%)
Apr 28, 2008	9.407	9.566	9.396	9.522	934,322	+0.11(+1.22%)
Apr 25, 2008	9.991	10.04	9.407	9.407	442,127	-0.61(-6.10%)
Apr 24, 2008	9.833	10.13	9.833	10.02	544,525	+0.15(+1.55%)
Apr 23, 2008	10.15	10.15	9.822	9.866	649,830	-0.23(-2.27%)
Apr 22, 2008	10.66	10.66	10.04	10.09	345,975	-0.51(-4.84%)
Apr 21, 2008	10.70	10.76	10.43	10.61	939,325	-0.28(-2.56%)
Apr 18, 2008	11.02	11.02	10.79	10.89	224,037	+0.11(+1.06%)
Apr 17, 2008	10.91	10.97	10.74	10.77	156,450	-0.08(-0.75%)
Apr 16, 2008	10.91	11.10	10.85	10.85	204,120	-0.06(-0.55%)
Apr 15, 2008	11.10	11.10	10.86	10.91	344,214	-0.16(-1.43%)
Apr 14, 2008	11.13	11.25	10.82	11.07	788,706	-0.06(-0.54%)
Apr 11, 2008	11.02	11.20	10.93	11.13	392,637	+0.10(+0.94%)
Apr 10, 2008	11.06	11.24	10.79	11.03	198,655	-0.12(-1.08%)
Apr 09, 2008	12.00	12.00	10.99	11.15	514,965	-0.39(-3.36%)
Apr 08, 2008	11.43	11.60	11.40	11.54	165,316	+0.02(+0.19%)
Apr 07, 2008	11.79	11.92	11.47	11.51	117,653	-0.31(-2.63%)
Apr 04, 2008	11.77	11.89	11.55	11.82	166,218	+0.20(+1.69%)
Apr 03, 2008	11.66	11.67	11.51	11.63	188,816	-0.10(-0.84%)
Apr 02, 2008	11.81	11.99	11.67	11.73	87,965	+0.01(+0.09%)
Apr 01, 2008	11.56	11.73	11.50	11.72	254,367	+0.16(+1.37%)
Mar 31, 2008	11.46	11.60	11.43	11.56	212,583	+0.08(+0.71%)
Mar 28, 2008	11.37	11.64	11.35	11.48	329,870	+0.05(+0.48%)
Mar 27, 2008	11.30	11.43	11.16	11.42	256,932	+0.33(+3.00%)
Mar 26, 2008	11.14	11.42	10.87	11.09	360,475	+0.03(+0.25%)
Mar 25, 2008	11.13	11.17	10.82	11.06	205,205	-0.10(-0.88%)
Mar 24, 2008	10.83	11.22	10.62	11.16	301,648	+0.52(+4.87%)
Mar 21, 2008	10.41	10.68	9.833	10.64	306,963	+0.00(+0.00%)
Mar 20, 2008	10.41	10.68	9.833	10.64	306,963	+0.40(+3.94%)
Mar 19, 2008	11.46	11.46	10.15	10.24	488,392	-0.96(-8.53%)
Mar 18, 2008	10.81	11.31	10.70	11.19	232,192	+0.34(+3.12%)
Mar 17, 2008	11.05	11.12	10.48	10.85	453,205	-0.38(-3.40%)
Mar 14, 2008	11.72	11.73	11.15	11.24	224,678	-0.40(-3.47%)
Mar 13, 2008	11.40	11.73	11.21	11.64	287,903	+0.10(+0.90%)
Mar 12, 2008	11.87	11.87	11.49	11.54	245,264	-0.34(-2.85%)
Mar 11, 2008	12.04	12.16	11.71	11.87	330,054	+0.15(+1.30%)
Mar 10, 2008	12.10	12.10	10.81	11.72	772,253	-0.58(-4.74%)
Mar 07, 2008	12.19	12.41	12.17	12.30	385,215	-0.05(-0.44%)
Mar 06, 2008	12.54	12.85	12.31	12.36	570,126	-0.16(-1.31%)
Mar 05, 2008	12.71	12.84	12.27	12.52	439,827	+0.12(+0.97%)
Mar 04, 2008	12.39	12.85	12.26	12.40	587,170	+0.08(+0.62%)
Mar 03, 2008	12.36	12.59	11.82	12.33	659,375	-0.01(-0.09%)
Feb 29, 2008	12.33	12.92	12.18	12.34	610,077	-0.26(-2.08%)
Feb 28, 2008	12.69	12.82	12.51	12.60	591,568	-0.05(-0.43%)
Feb 27, 2008	12.50	12.85	12.50	12.65	173,365	-0.05(-0.43%)
Feb 26, 2008	12.64	12.95	12.50	12.71	350,634	+0.31(+2.51%)
Feb 25, 2008	12.52	12.52	12.16	12.40	331,784	-0.07(-0.53%)
Feb 22, 2008	12.52	12.55	12.13	12.46	496,539	+0.08(+0.62%)
Feb 21, 2008	12.57	12.57	12.16	12.39	578,556	-0.04(-0.35%)
Feb 20, 2008	12.24	12.46	12.02	12.43	555,465	+0.17(+1.38%)
Feb 19, 2008	12.63	12.66	12.10	12.26	149,907	-0.09(-0.75%)
Feb 18, 2008	12.50	12.62	12.24	12.35	0	+0.00(+0.00%)
Feb 15, 2008	12.50	12.62	12.24	12.35	695,844	-0.15(-1.22%)
Feb 14, 2008	12.66	12.95	12.46	12.51	429,198	+0.10(+0.84%)
Feb 13, 2008	12.14	12.51	12.09	12.40	1,012,166	+0.39(+3.22%)
Feb 12, 2008	11.25	12.17	11.25	12.02	286,254	+0.17(+1.43%)
Feb 11, 2008	11.40	11.93	11.32	11.85	369,821	+0.44(+3.83%)
Feb 08, 2008	11.16	11.52	11.16	11.41	433,202	+0.25(+2.20%)
Feb 07, 2008	11.20	11.39	10.87	11.16	977,883	+0.01(+0.10%)
Feb 06, 2008	11.15	11.32	11.13	11.15	428,648	+0.02(+0.20%)
Feb 05, 2008	11.19	11.32	11.10	11.13	549,968	-0.37(-3.18%)
Feb 04, 2008	11.18	11.57	11.11	11.50	547,219	+0.32(+2.83%)

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.