Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.11	14.13	13.75	13.82	90,960,720	-0.22(-1.59%)
Apr 29, 2008	14.05	14.15	13.94	14.04	65,500,264	-0.06(-0.40%)
Apr 28, 2008	13.93	14.18	13.86	14.10	76,825,424	+0.09(+0.66%)
Apr 25, 2008	14.05	14.06	13.70	14.01	76,644,784	-0.08(-0.57%)
Apr 24, 2008	14.02	14.29	13.87	14.09	82,635,040	+0.08(+0.58%)
Apr 23, 2008	13.78	14.01	13.66	14.01	99,807,752	+0.35(+2.59%)
Apr 22, 2008	13.83	13.91	13.58	13.65	90,683,200	-0.29(-2.09%)
Apr 21, 2008	13.97	14.02	13.86	13.94	77,010,816	-0.06(-0.40%)
Apr 18, 2008	14.01	14.05	13.80	14.00	109,984,376	+0.27(+1.99%)
Apr 17, 2008	13.76	13.84	13.61	13.73	92,994,520	-0.01(-0.09%)
Apr 16, 2008	13.93	13.96	13.57	13.74	175,600,112	+0.76(+5.83%)
Apr 15, 2008	12.98	13.00	12.73	12.98	149,041,024	+0.14(+1.06%)
Apr 14, 2008	13.11	13.22	12.81	12.84	96,716,368	-0.34(-2.59%)
Apr 11, 2008	13.20	13.60	13.11	13.19	107,756,880	-0.52(-3.80%)
Apr 10, 2008	13.39	13.93	13.38	13.71	116,051,936	+0.41(+3.08%)
Apr 09, 2008	13.07	13.30	12.89	13.30	102,206,016	+0.21(+1.61%)
Apr 08, 2008	13.28	13.37	13.06	13.09	88,954,920	-0.42(-3.08%)
Apr 07, 2008	13.61	13.71	13.45	13.50	63,928,732	-0.07(-0.55%)
Apr 04, 2008	13.62	13.77	13.45	13.58	66,662,344	-0.04(-0.27%)
Apr 03, 2008	13.47	13.72	13.37	13.61	72,968,312	+0.05(+0.37%)
Apr 02, 2008	13.68	13.68	13.44	13.56	70,516,824	-0.07(-0.55%)
Apr 01, 2008	13.35	13.66	13.29	13.64	89,391,144	+0.49(+3.73%)
Mar 31, 2008	12.86	13.24	12.83	13.15	77,433,848	+0.24(+1.88%)
Mar 28, 2008	12.91	13.30	12.87	12.91	95,718,360	-0.19(-1.42%)
Mar 27, 2008	13.58	13.60	13.09	13.09	115,021,728	-0.48(-3.52%)
Mar 26, 2008	13.68	13.70	13.48	13.57	83,378,944	-0.25(-1.84%)
Mar 25, 2008	13.86	13.91	13.68	13.83	77,697,472	+0.09(+0.63%)
Mar 24, 2008	13.51	13.94	13.50	13.74	86,656,624	+0.24(+1.75%)
Mar 21, 2008	13.33	13.51	13.09	13.50	108,524,888	+0.00(+0.00%)
Mar 20, 2008	13.33	13.51	13.09	13.50	108,522,960	+0.41(+3.13%)
Mar 19, 2008	13.37	13.49	13.09	13.09	112,149,520	-0.41(-3.04%)
Mar 18, 2008	13.22	13.50	13.16	13.50	116,412,856	+0.56(+4.32%)
Mar 17, 2008	12.52	13.13	12.51	12.94	108,673,064	+0.12(+0.92%)
Mar 14, 2008	13.19	13.31	12.75	12.83	128,939,944	-0.38(-2.91%)
Mar 13, 2008	12.93	13.34	12.88	13.21	107,543,864	+0.10(+0.76%)
Mar 12, 2008	13.14	13.34	13.02	13.11	85,427,856	-0.05(-0.38%)
Mar 11, 2008	12.71	13.17	12.70	13.16	125,901,408	+0.67(+5.37%)
Mar 10, 2008	12.48	12.73	12.40	12.49	108,550,816	+0.03(+0.25%)
Mar 07, 2008	12.30	12.66	12.26	12.46	118,737,368	+0.12(+1.01%)
Mar 06, 2008	12.48	12.55	12.31	12.34	105,583,216	-0.20(-1.63%)
Mar 05, 2008	12.44	12.56	12.32	12.54	100,232,128	+0.12(+1.00%)
Mar 04, 2008	12.20	12.45	12.07	12.42	199,895,696	-0.01(-0.05%)
Mar 03, 2008	12.45	12.65	12.37	12.42	121,657,872	+0.02(+0.20%)
Feb 29, 2008	12.62	12.66	12.38	12.40	124,292,720	-0.32(-2.54%)
Feb 28, 2008	12.75	12.86	12.62	12.72	90,425,816	-0.17(-1.35%)
Feb 27, 2008	12.57	12.97	12.56	12.89	130,304,304	+0.05(+0.39%)
Feb 26, 2008	12.29	12.96	12.27	12.84	130,646,080	+0.47(+3.76%)
Feb 25, 2008	12.26	12.40	12.12	12.38	132,721,928	+0.07(+0.61%)
Feb 22, 2008	12.71	12.73	12.11	12.30	216,254,560	-0.30(-2.36%)
Feb 21, 2008	12.80	13.03	12.50	12.60	127,073,264	-0.05(-0.39%)
Feb 20, 2008	12.53	12.73	12.52	12.65	115,542,088	+0.14(+1.09%)
Feb 19, 2008	12.66	12.84	12.45	12.52	105,839,384	+0.03(+0.25%)
Feb 18, 2008	12.61	12.75	12.40	12.48	126,067,016	+0.00(+0.00%)
Feb 15, 2008	12.61	12.75	12.40	12.48	126,052,408	-0.22(-1.71%)
Feb 14, 2008	13.01	13.03	12.70	12.70	115,287,896	-0.47(-3.54%)
Feb 13, 2008	13.07	13.21	12.95	13.17	80,163,680	+0.19(+1.48%)
Feb 12, 2008	12.85	13.03	12.76	12.98	92,998,168	+0.14(+1.06%)
Feb 11, 2008	12.66	12.93	12.51	12.84	86,623,072	+0.25(+2.02%)
Feb 08, 2008	12.39	12.62	12.39	12.58	87,255,936	+0.14(+1.10%)
Feb 07, 2008	12.21	12.64	12.11	12.45	123,935,160	+0.08(+0.65%)
Feb 06, 2008	12.50	12.68	12.35	12.37	117,971,736	-0.13(-1.00%)
Feb 05, 2008	12.84	12.96	12.48	12.49	137,847,024	-0.67(-5.09%)
Feb 04, 2008	13.50	13.50	13.14	13.16	105,863,928	-0.35(-2.62%)

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.