Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.79	11.88	11.58	11.64	1,895,669	-0.09(-0.79%)
Apr 29, 2008	11.42	11.81	11.42	11.73	1,954,935	+0.31(+2.73%)
Apr 28, 2008	11.28	11.65	11.14	11.42	1,529,378	+0.19(+1.69%)
Apr 25, 2008	11.17	11.35	11.06	11.23	1,371,197	+0.08(+0.73%)
Apr 24, 2008	11.11	11.24	10.77	11.15	1,156,424	+0.20(+1.81%)
Apr 23, 2008	11.10	11.15	10.83	10.95	1,116,910	-0.02(-0.15%)
Apr 22, 2008	11.22	11.22	10.79	10.97	1,247,033	-0.32(-2.87%)
Apr 21, 2008	11.39	11.47	11.24	11.29	884,466	-0.21(-1.83%)
Apr 18, 2008	11.74	11.77	11.46	11.50	1,606,040	-0.05(-0.46%)
Apr 17, 2008	11.19	11.81	11.12	11.56	3,150,139	+0.34(+3.00%)
Apr 16, 2008	12.47	12.64	11.18	11.22	5,783,157	-0.98(-8.00%)
Apr 15, 2008	11.88	12.28	11.88	12.20	2,040,135	+0.32(+2.66%)
Apr 14, 2008	11.72	12.09	11.64	11.88	1,308,072	+0.18(+1.56%)
Apr 11, 2008	12.13	12.16	11.64	11.70	1,516,468	-0.56(-4.56%)
Apr 10, 2008	11.86	12.35	11.84	12.26	1,922,077	+0.49(+4.20%)
Apr 09, 2008	11.86	11.92	11.57	11.76	1,992,636	-0.02(-0.17%)
Apr 08, 2008	11.71	11.85	11.64	11.78	1,347,704	-0.01(-0.07%)
Apr 07, 2008	12.30	12.30	11.70	11.79	1,681,140	-0.36(-2.97%)
Apr 04, 2008	12.29	12.34	12.09	12.15	1,338,196	-0.18(-1.45%)
Apr 03, 2008	12.45	12.45	12.21	12.33	1,038,830	-0.13(-1.04%)
Apr 02, 2008	12.30	12.57	12.22	12.46	1,691,962	+0.20(+1.62%)
Apr 01, 2008	11.84	12.26	11.82	12.26	1,034,756	+0.51(+4.34%)
Mar 31, 2008	11.38	12.03	11.38	11.75	1,876,465	+0.30(+2.58%)
Mar 28, 2008	11.69	11.75	11.38	11.45	1,343,875	-0.29(-2.48%)
Mar 27, 2008	11.82	12.04	11.68	11.75	1,021,671	-0.09(-0.72%)
Mar 26, 2008	11.86	11.99	11.75	11.83	1,010,066	-0.10(-0.81%)
Mar 25, 2008	12.15	12.15	11.87	11.93	1,727,804	-0.19(-1.60%)
Mar 24, 2008	11.78	12.37	11.78	12.12	2,800,470	+0.43(+3.67%)
Mar 21, 2008	11.32	11.81	11.08	11.69	3,091,859	+0.00(+0.00%)
Mar 20, 2008	11.32	11.81	11.08	11.69	3,091,859	+0.64(+5.75%)
Mar 19, 2008	11.38	11.50	11.06	11.06	1,226,467	-0.25(-2.22%)
Mar 18, 2008	11.22	11.37	10.92	11.31	1,177,104	+0.37(+3.37%)
Mar 17, 2008	10.62	11.20	10.58	10.94	978,463	+0.05(+0.48%)
Mar 14, 2008	11.34	11.34	10.66	10.89	822,176	-0.38(-3.34%)
Mar 13, 2008	10.91	11.31	10.87	11.26	1,321,210	+0.13(+1.16%)
Mar 12, 2008	11.09	11.34	10.97	11.13	846,125	+0.07(+0.62%)
Mar 11, 2008	10.93	11.07	10.65	11.07	1,544,111	+0.55(+5.20%)
Mar 10, 2008	10.76	10.86	10.48	10.52	912,294	-0.23(-2.11%)
Mar 07, 2008	10.43	10.89	10.43	10.75	1,073,520	+0.19(+1.80%)
Mar 06, 2008	10.81	10.89	10.53	10.55	732,304	-0.33(-3.01%)
Mar 05, 2008	10.94	11.11	10.76	10.88	826,620	-0.02(-0.19%)
Mar 04, 2008	10.84	10.98	10.73	10.90	1,683,658	-0.03(-0.30%)
Mar 03, 2008	10.72	10.98	10.61	10.94	1,403,230	+0.20(+1.89%)
Feb 29, 2008	10.72	11.04	10.60	10.73	1,772,137	-0.09(-0.79%)
Feb 28, 2008	10.76	11.06	10.68	10.82	1,796,410	-0.00(-0.04%)
Feb 27, 2008	10.55	10.82	10.51	10.82	1,411,745	+0.14(+1.33%)
Feb 26, 2008	10.58	10.97	10.58	10.68	1,649,487	-0.06(-0.53%)
Feb 25, 2008	10.53	10.82	10.43	10.74	1,652,006	+0.19(+1.84%)
Feb 22, 2008	10.72	10.74	10.42	10.54	1,240,888	-0.18(-1.66%)
Feb 21, 2008	10.94	11.03	10.65	10.72	1,015,871	-0.21(-1.93%)
Feb 20, 2008	10.72	10.96	10.64	10.93	1,152,962	+0.15(+1.43%)
Feb 19, 2008	10.52	10.84	10.45	10.78	1,157,959	+0.38(+3.66%)
Feb 18, 2008	10.55	10.58	10.30	10.40	0	+0.00(+0.00%)
Feb 15, 2008	10.55	10.58	10.30	10.40	1,407,081	-0.27(-2.54%)
Feb 14, 2008	10.92	10.93	10.60	10.67	823,410	-0.20(-1.86%)
Feb 13, 2008	10.91	10.99	10.68	10.87	1,039,324	+0.08(+0.79%)
Feb 12, 2008	10.71	10.87	10.60	10.79	1,153,021	+0.11(+0.99%)
Feb 11, 2008	10.41	10.77	10.33	10.68	993,771	+0.23(+2.21%)
Feb 08, 2008	10.53	10.61	10.35	10.45	1,202,843	-0.13(-1.23%)
Feb 07, 2008	10.11	10.60	9.996	10.58	1,210,549	+0.43(+4.27%)
Feb 06, 2008	10.22	10.47	10.11	10.15	1,045,620	-0.02(-0.16%)
Feb 05, 2008	10.34	10.62	10.16	10.16	1,217,759	-0.31(-2.98%)
Feb 04, 2008	10.51	10.62	10.43	10.47	1,406,358	-0.09(-0.84%)

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.