Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.55	11.84	11.25	11.52	3,132,218	+0.10(+0.85%)
Apr 29, 2008	11.29	11.63	11.01	11.42	1,906,952	-0.04(-0.31%)
Apr 28, 2008	11.07	11.46	10.70	11.46	1,722,723	+0.28(+2.53%)
Apr 25, 2008	11.24	11.54	10.82	11.17	3,115,983	-0.04(-0.39%)
Apr 24, 2008	10.37	11.46	10.19	11.22	3,258,189	+0.97(+9.49%)
Apr 23, 2008	11.67	11.67	9.980	10.24	7,826,894	-1.56(-13.18%)
Apr 22, 2008	11.90	12.03	11.42	11.80	3,341,576	-0.25(-2.05%)
Apr 21, 2008	11.67	12.27	11.48	12.05	3,268,956	+0.56(+4.85%)
Apr 18, 2008	11.28	11.62	11.06	11.49	4,971,977	+0.45(+4.08%)
Apr 17, 2008	9.494	11.18	9.467	11.04	8,551,374	+1.76(+18.95%)
Apr 16, 2008	10.18	10.19	8.831	9.281	3,323,798	+0.02(+0.19%)
Apr 15, 2008	9.343	9.547	9.105	9.264	1,984,008	-0.11(-1.13%)
Apr 14, 2008	9.582	9.714	9.281	9.370	1,790,276	-0.17(-1.76%)
Apr 11, 2008	9.502	9.989	9.335	9.538	1,799,829	-0.09(-0.92%)
Apr 10, 2008	9.653	9.688	9.281	9.626	3,311,262	-0.01(-0.09%)
Apr 09, 2008	10.11	10.32	9.520	9.635	3,109,814	-0.52(-5.14%)
Apr 08, 2008	9.812	10.25	9.723	10.16	2,415,569	+0.14(+1.41%)
Apr 07, 2008	9.953	10.30	9.843	10.02	4,078,082	+0.29(+3.00%)
Apr 04, 2008	10.17	10.26	9.723	9.723	3,416,236	-0.40(-3.93%)
Apr 03, 2008	10.42	10.55	9.984	10.12	4,230,633	-0.15(-1.46%)
Apr 02, 2008	10.24	10.62	10.11	10.27	6,255,356	+0.07(+0.69%)
Apr 01, 2008	9.750	10.22	9.591	10.20	5,859,202	+0.89(+9.59%)
Mar 31, 2008	8.937	9.547	8.839	9.308	4,707,461	+0.43(+4.88%)
Mar 28, 2008	9.697	9.697	8.486	8.875	9,283,123	-0.62(-6.52%)
Mar 27, 2008	9.830	10.15	9.467	9.494	5,151,617	-0.49(-4.87%)
Mar 26, 2008	10.86	10.86	9.812	9.980	11,468,823	-0.85(-7.84%)
Mar 25, 2008	10.57	11.29	10.17	10.83	26,993,592	-0.93(-7.89%)
Mar 24, 2008	12.16	12.16	11.08	11.76	7,330,405	+0.21(+1.84%)
Mar 21, 2008	11.65	11.92	10.77	11.54	3,834,008	+0.00(+0.00%)
Mar 20, 2008	11.65	11.92	10.77	11.54	3,834,008	-0.04(-0.30%)
Mar 19, 2008	12.07	12.15	11.36	11.58	4,581,333	-0.80(-6.43%)
Mar 18, 2008	11.51	12.38	11.42	12.38	2,002,835	+1.02(+8.95%)
Mar 17, 2008	10.17	11.45	10.17	11.36	1,860,678	-0.01(-0.08%)
Mar 14, 2008	12.20	12.82	11.05	11.37	1,908,699	-0.59(-4.95%)
Mar 13, 2008	11.03	12.64	10.94	11.96	1,452,961	+0.54(+4.72%)
Mar 12, 2008	13.25	13.25	11.31	11.42	1,754,835	-1.84(-13.87%)
Mar 11, 2008	11.72	13.26	11.62	13.26	1,842,833	+2.01(+17.83%)
Mar 10, 2008	12.22	12.85	11.18	11.25	1,770,870	-0.68(-5.70%)
Mar 07, 2008	12.48	12.99	11.55	11.93	1,756,743	-0.80(-6.32%)
Mar 06, 2008	12.97	13.26	11.97	12.74	1,570,705	-0.04(-0.35%)
Mar 05, 2008	12.57	14.14	12.33	12.78	3,123,247	+0.24(+1.90%)
Mar 04, 2008	12.95	13.00	12.04	12.54	2,942,784	-0.55(-4.19%)
Mar 03, 2008	13.18	13.48	12.50	13.09	1,729,935	+0.00(+0.00%)
Feb 29, 2008	13.91	14.02	13.04	13.09	2,657,186	-1.02(-7.21%)
Feb 28, 2008	14.57	14.59	13.97	14.11	2,454,936	-0.65(-4.43%)
Feb 27, 2008	14.99	15.36	14.18	14.76	2,388,091	+0.24(+1.64%)
Feb 26, 2008	14.04	14.84	13.83	14.52	4,225,100	+0.40(+2.82%)
Feb 25, 2008	13.25	14.74	12.75	14.13	3,901,991	+1.04(+7.97%)
Feb 22, 2008	11.75	13.26	11.38	13.08	2,030,863	+1.17(+9.79%)
Feb 21, 2008	11.70	12.59	11.70	11.92	1,705,459	-0.04(-0.37%)
Feb 20, 2008	11.87	12.26	11.54	11.96	1,590,058	+0.10(+0.82%)
Feb 19, 2008	12.12	12.46	11.63	11.86	1,576,935	-0.05(-0.44%)
Feb 18, 2008	11.59	11.93	11.10	11.92	0	+0.00(+0.00%)
Feb 15, 2008	11.59	11.93	11.10	11.92	3,104,847	+0.31(+2.67%)
Feb 14, 2008	11.38	11.83	11.05	11.61	5,302,346	+0.46(+4.12%)
Feb 13, 2008	11.45	11.59	10.43	11.15	7,601,659	-1.39(-11.07%)
Feb 12, 2008	12.54	13.30	12.15	12.53	2,671,904	+0.15(+1.21%)
Feb 11, 2008	13.14	13.51	12.24	12.38	2,654,192	-1.09(-8.07%)
Feb 08, 2008	14.20	14.20	13.00	13.47	1,635,705	-0.57(-4.03%)
Feb 07, 2008	13.29	14.28	13.29	14.04	1,524,827	+0.46(+3.39%)
Feb 06, 2008	14.06	14.14	13.02	13.58	2,359,904	-0.45(-3.21%)
Feb 05, 2008	15.25	15.25	13.87	14.03	1,974,925	-1.57(-10.08%)
Feb 04, 2008	16.22	16.22	15.27	15.60	1,377,305	-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.