Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.44	12.69	12.28	12.47	11,051,006	+0.09(+0.75%)
Apr 29, 2008	12.55	12.76	12.33	12.38	9,075,797	-0.11(-0.89%)
Apr 28, 2008	12.74	12.74	12.43	12.49	11,106,433	-0.24(-1.89%)
Apr 25, 2008	12.77	12.79	12.58	12.73	9,671,662	+0.05(+0.38%)
Apr 24, 2008	12.50	12.86	12.49	12.68	8,090,632	+0.18(+1.47%)
Apr 23, 2008	12.24	12.62	12.24	12.50	8,460,842	+0.07(+0.56%)
Apr 22, 2008	12.52	12.56	12.29	12.43	8,539,405	-0.16(-1.30%)
Apr 21, 2008	12.30	12.64	12.20	12.59	13,587,011	-0.24(-1.89%)
Apr 18, 2008	13.17	13.40	12.70	12.84	20,443,166	-0.09(-0.70%)
Apr 17, 2008	12.89	13.22	12.79	12.93	9,528,943	+0.09(+0.67%)
Apr 16, 2008	12.74	12.91	12.66	12.84	9,964,274	+0.18(+1.45%)
Apr 15, 2008	12.57	12.67	12.41	12.66	9,554,993	+0.22(+1.75%)
Apr 14, 2008	12.33	12.63	12.16	12.44	7,682,741	+0.08(+0.64%)
Apr 11, 2008	12.31	12.56	12.27	12.36	6,865,528	-0.15(-1.18%)
Apr 10, 2008	12.14	12.59	12.14	12.51	13,300,788	+0.34(+2.79%)
Apr 09, 2008	12.45	12.61	12.00	12.17	15,001,610	-0.38(-3.00%)
Apr 08, 2008	12.52	12.66	12.31	12.54	8,811,229	-0.16(-1.27%)
Apr 07, 2008	12.93	12.93	12.59	12.70	7,250,473	-0.08(-0.64%)
Apr 04, 2008	12.69	12.90	12.55	12.79	6,675,000	+0.00(+0.04%)
Apr 03, 2008	12.56	12.87	12.38	12.78	9,409,370	+0.17(+1.31%)
Apr 02, 2008	12.65	12.88	12.40	12.62	14,487,601	+0.00(+0.00%)
Apr 01, 2008	11.95	12.66	11.95	12.62	19,758,522	+0.90(+7.66%)
Mar 31, 2008	11.67	11.89	11.53	11.72	15,279,731	-0.04(-0.35%)
Mar 28, 2008	12.19	12.19	11.66	11.76	12,505,093	-0.48(-3.91%)
Mar 27, 2008	12.06	12.35	12.06	12.24	11,072,811	+0.23(+1.93%)
Mar 26, 2008	12.13	12.20	11.84	12.01	10,191,377	-0.20(-1.62%)
Mar 25, 2008	12.29	12.29	11.95	12.20	14,642,181	-0.03(-0.26%)
Mar 24, 2008	11.44	12.41	11.44	12.23	23,942,896	+0.86(+7.59%)
Mar 21, 2008	10.65	11.37	10.65	11.37	18,932,148	+0.00(+0.00%)
Mar 20, 2008	10.65	11.37	10.65	11.37	18,932,148	+0.73(+6.81%)
Mar 19, 2008	11.07	11.33	10.64	10.65	17,248,162	-0.36(-3.23%)
Mar 18, 2008	11.10	11.22	10.13	11.00	38,956,632	+0.35(+3.30%)
Mar 17, 2008	10.45	11.02	10.20	10.65	17,771,204	-0.46(-4.18%)
Mar 14, 2008	10.95	11.16	10.51	11.12	22,162,876	+0.43(+3.99%)
Mar 13, 2008	10.35	10.75	10.08	10.69	10,719,317	+0.21(+1.99%)
Mar 12, 2008	10.62	10.87	10.46	10.48	9,720,936	-0.14(-1.32%)
Mar 11, 2008	10.27	10.63	10.14	10.62	15,116,646	+0.80(+8.17%)
Mar 10, 2008	9.660	9.939	9.613	9.819	13,870,524	+0.15(+1.52%)
Mar 07, 2008	9.724	9.989	9.497	9.672	8,655,501	-0.15(-1.57%)
Mar 06, 2008	10.22	10.31	9.805	9.826	10,643,852	-0.42(-4.13%)
Mar 05, 2008	9.948	10.27	9.842	10.25	16,333,556	+0.37(+3.74%)
Mar 04, 2008	9.576	9.891	9.517	9.880	13,217,900	+0.19(+2.01%)
Mar 03, 2008	9.585	9.706	9.241	9.685	13,799,824	+0.09(+0.90%)
Feb 29, 2008	10.17	10.17	9.579	9.599	18,315,088	-0.61(-5.99%)
Feb 28, 2008	10.65	10.65	10.19	10.21	12,891,476	-0.53(-4.96%)
Feb 27, 2008	10.63	10.84	10.54	10.74	7,459,076	+0.07(+0.64%)
Feb 26, 2008	10.34	10.74	10.28	10.68	10,470,693	+0.24(+2.28%)
Feb 25, 2008	10.50	10.51	10.20	10.44	11,046,439	-0.05(-0.45%)
Feb 22, 2008	10.49	10.55	10.21	10.49	10,808,529	+0.06(+0.61%)
Feb 21, 2008	10.42	10.65	10.32	10.42	10,390,881	+0.06(+0.55%)
Feb 20, 2008	10.56	10.56	10.12	10.37	16,607,488	-0.25(-2.39%)
Feb 19, 2008	10.88	10.91	10.51	10.62	15,124,140	-0.17(-1.62%)
Feb 18, 2008	10.25	10.81	10.03	10.79	0	+0.00(+0.00%)
Feb 15, 2008	10.25	10.81	10.03	10.79	31,336,666	+0.42(+4.09%)
Feb 14, 2008	10.72	10.75	10.17	10.37	23,248,650	-0.35(-3.30%)
Feb 13, 2008	11.19	11.22	10.48	10.72	20,254,324	-0.40(-3.63%)
Feb 12, 2008	11.43	11.45	11.03	11.13	15,286,478	-0.26(-2.27%)
Feb 11, 2008	11.19	11.46	11.05	11.38	11,582,460	+0.00(+0.00%)
Feb 08, 2008	11.10	11.52	10.97	11.38	8,277,966	+0.24(+2.18%)
Feb 07, 2008	11.05	11.27	10.70	11.14	13,218,134	-0.02(-0.22%)
Feb 06, 2008	11.28	11.53	11.11	11.17	11,151,025	-0.02(-0.16%)
Feb 05, 2008	11.56	11.77	11.19	11.19	9,332,223	-0.60(-5.08%)
Feb 04, 2008	12.28	12.46	11.77	11.78	10,988,148	-0.12(-0.99%)

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.