Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.68	11.98	11.38	11.65	3,097,920	+0.10(+0.85%)
Apr 29, 2008	11.41	11.76	11.14	11.55	1,886,071	-0.04(-0.31%)
Apr 28, 2008	11.19	11.59	10.81	11.58	1,703,859	+0.29(+2.53%)
Apr 25, 2008	11.37	11.67	10.94	11.30	3,081,862	-0.04(-0.39%)
Apr 24, 2008	10.48	11.58	10.30	11.34	3,222,510	+0.98(+9.49%)
Apr 23, 2008	11.80	11.80	10.09	10.36	7,741,187	-1.57(-13.18%)
Apr 22, 2008	12.03	12.16	11.55	11.93	3,304,984	-0.25(-2.05%)
Apr 21, 2008	11.80	12.40	11.61	12.18	3,233,160	+0.56(+4.85%)
Apr 18, 2008	11.40	11.74	11.18	11.62	4,917,533	+0.46(+4.08%)
Apr 17, 2008	9.599	11.31	9.572	11.16	8,457,734	+1.78(+18.95%)
Apr 16, 2008	10.30	10.30	8.928	9.384	3,287,401	+0.02(+0.19%)
Apr 15, 2008	9.447	9.652	9.205	9.366	1,962,282	-0.11(-1.13%)
Apr 14, 2008	9.688	9.821	9.384	9.474	1,770,672	-0.17(-1.76%)
Apr 11, 2008	9.608	10.10	9.438	9.643	1,780,120	-0.09(-0.92%)
Apr 10, 2008	9.760	9.795	9.384	9.733	3,275,002	-0.01(-0.09%)
Apr 09, 2008	10.22	10.44	9.626	9.742	3,075,761	-0.53(-5.13%)
Apr 08, 2008	9.920	10.37	9.831	10.27	2,389,118	+0.14(+1.41%)
Apr 07, 2008	10.06	10.41	9.952	10.13	4,033,426	+0.29(+3.00%)
Apr 04, 2008	10.28	10.38	9.831	9.831	3,378,827	-0.40(-3.93%)
Apr 03, 2008	10.54	10.67	10.09	10.23	4,184,307	-0.15(-1.46%)
Apr 02, 2008	10.36	10.73	10.22	10.39	6,186,858	+0.07(+0.69%)
Apr 01, 2008	9.858	10.33	9.697	10.31	5,795,042	+0.90(+9.59%)
Mar 31, 2008	9.036	9.652	8.937	9.411	4,655,913	+0.44(+4.88%)
Mar 28, 2008	9.804	9.804	8.580	8.973	9,181,470	-0.63(-6.52%)
Mar 27, 2008	9.938	10.26	9.572	9.599	5,095,205	-0.49(-4.87%)
Mar 26, 2008	10.98	10.98	9.920	10.09	11,343,236	-0.86(-7.84%)
Mar 25, 2008	10.69	11.41	10.28	10.95	26,698,004	-0.94(-7.89%)
Mar 24, 2008	12.30	12.30	11.21	11.89	7,250,135	+0.21(+1.84%)
Mar 21, 2008	11.78	12.06	10.89	11.67	3,792,025	+0.00(+0.00%)
Mar 20, 2008	11.78	12.06	10.89	11.67	3,792,025	-0.04(-0.30%)
Mar 19, 2008	12.20	12.28	11.48	11.71	4,531,166	-0.80(-6.43%)
Mar 18, 2008	11.64	12.51	11.55	12.51	1,980,903	+1.03(+8.95%)
Mar 17, 2008	10.29	11.57	10.29	11.48	1,840,303	-0.01(-0.08%)
Mar 14, 2008	12.33	12.96	11.17	11.49	1,887,798	-0.60(-4.95%)
Mar 13, 2008	11.15	12.78	11.06	12.09	1,437,051	+0.55(+4.72%)
Mar 12, 2008	13.40	13.40	11.44	11.55	1,735,619	-1.86(-13.87%)
Mar 11, 2008	11.85	13.41	11.75	13.41	1,822,654	+2.03(+17.83%)
Mar 10, 2008	12.36	12.99	11.31	11.38	1,751,478	-0.69(-5.70%)
Mar 07, 2008	12.62	13.13	11.68	12.07	1,737,507	-0.81(-6.32%)
Mar 06, 2008	13.11	13.41	12.10	12.88	1,553,506	-0.04(-0.35%)
Mar 05, 2008	12.71	14.30	12.47	12.92	3,089,047	+0.24(+1.90%)
Mar 04, 2008	13.09	13.15	12.17	12.68	2,910,560	-0.55(-4.19%)
Mar 03, 2008	13.33	13.63	12.64	13.24	1,710,992	+0.00(+0.00%)
Feb 29, 2008	14.07	14.17	13.18	13.24	2,628,089	-1.03(-7.21%)
Feb 28, 2008	14.73	14.75	14.12	14.26	2,428,054	-0.66(-4.43%)
Feb 27, 2008	15.16	15.53	14.34	14.93	2,361,941	+0.24(+1.64%)
Feb 26, 2008	14.19	15.01	13.99	14.68	4,178,834	+0.40(+2.82%)
Feb 25, 2008	13.40	14.90	12.89	14.28	3,859,263	+1.05(+7.97%)
Feb 22, 2008	11.88	13.41	11.50	13.23	2,008,625	+1.18(+9.79%)
Feb 21, 2008	11.83	12.73	11.83	12.05	1,686,783	-0.04(-0.37%)
Feb 20, 2008	12.00	12.40	11.67	12.09	1,572,647	+0.10(+0.82%)
Feb 19, 2008	12.25	12.60	11.76	11.99	1,559,668	-0.05(-0.44%)
Feb 18, 2008	11.72	12.07	11.23	12.05	0	+0.00(+0.00%)
Feb 15, 2008	11.72	12.07	11.23	12.05	3,070,848	+0.31(+2.67%)
Feb 14, 2008	11.50	11.96	11.17	11.73	5,244,284	+0.46(+4.12%)
Feb 13, 2008	11.57	11.72	10.55	11.27	7,518,419	-1.40(-11.07%)
Feb 12, 2008	12.68	13.45	12.28	12.67	2,642,646	+0.15(+1.21%)
Feb 11, 2008	13.29	13.66	12.38	12.52	2,625,128	-1.10(-8.07%)
Feb 08, 2008	14.35	14.35	13.15	13.62	1,617,793	-0.57(-4.03%)
Feb 07, 2008	13.43	14.44	13.43	14.19	1,508,130	+0.46(+3.39%)
Feb 06, 2008	14.22	14.30	13.16	13.73	2,334,063	-0.46(-3.21%)
Feb 05, 2008	15.42	15.42	14.02	14.18	1,953,299	-1.59(-10.08%)
Feb 04, 2008	16.40	16.40	15.43	15.77	1,362,223	-0.39(-2.43%)

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.