Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.95	12.22	11.87	11.95	53,980,412	+0.08(+0.68%)
Apr 29, 2008	11.91	11.97	11.84	11.87	18,083,636	-0.08(-0.67%)
Apr 28, 2008	11.95	12.15	11.83	11.95	23,425,574	-0.00(-0.03%)
Apr 25, 2008	11.92	12.02	11.69	11.96	29,694,864	+0.03(+0.29%)
Apr 24, 2008	11.74	12.12	11.63	11.92	37,577,540	+0.21(+1.76%)
Apr 23, 2008	11.80	11.80	11.54	11.72	30,009,084	-0.08(-0.71%)
Apr 22, 2008	11.62	11.88	11.59	11.80	32,370,050	+0.10(+0.85%)
Apr 21, 2008	11.90	12.03	11.60	11.70	40,445,788	-0.41(-3.41%)
Apr 18, 2008	12.21	12.26	12.02	12.11	48,106,724	+0.27(+2.26%)
Apr 17, 2008	11.94	12.00	11.56	11.85	67,103,232	-0.42(-3.46%)
Apr 16, 2008	12.26	12.48	12.06	12.27	63,823,736	+0.21(+1.71%)
Apr 15, 2008	12.15	12.21	11.95	12.06	28,762,754	+0.08(+0.67%)
Apr 14, 2008	11.86	12.13	11.80	11.98	26,064,538	+0.19(+1.62%)
Apr 11, 2008	11.81	12.08	11.72	11.79	27,137,978	-0.42(-3.41%)
Apr 10, 2008	12.02	12.27	12.02	12.21	25,189,190	+0.15(+1.20%)
Apr 09, 2008	12.21	12.22	11.95	12.06	24,068,680	-0.11(-0.88%)
Apr 08, 2008	12.32	12.34	11.98	12.17	34,462,896	-0.22(-1.76%)
Apr 07, 2008	12.64	12.76	12.36	12.39	28,245,138	-0.19(-1.55%)
Apr 04, 2008	12.21	12.79	12.14	12.58	54,836,216	+0.47(+3.85%)
Apr 03, 2008	12.33	12.35	12.05	12.12	46,183,996	-0.02(-0.13%)
Apr 02, 2008	12.08	12.30	11.92	12.13	39,867,860	+0.13(+1.11%)
Apr 01, 2008	11.64	12.01	11.63	12.00	40,425,984	+0.60(+5.26%)
Mar 31, 2008	11.41	11.50	11.25	11.40	35,835,492	-0.15(-1.26%)
Mar 28, 2008	11.82	11.94	11.48	11.54	37,225,332	-0.20(-1.69%)
Mar 27, 2008	11.36	11.98	11.29	11.74	53,944,736	+0.49(+4.31%)
Mar 26, 2008	11.25	11.29	11.07	11.26	30,262,318	+0.03(+0.24%)
Mar 25, 2008	11.37	11.45	11.08	11.23	30,840,284	-0.16(-1.38%)
Mar 24, 2008	10.85	11.58	10.81	11.39	41,087,828	+0.46(+4.23%)
Mar 21, 2008	10.52	10.97	10.30	10.93	53,774,364	+0.00(+0.00%)
Mar 20, 2008	10.52	10.97	10.30	10.93	53,774,364	+0.43(+4.11%)
Mar 19, 2008	10.49	11.04	10.49	10.49	53,313,684	-0.03(-0.29%)
Mar 18, 2008	10.04	10.54	9.894	10.52	60,744,324	+0.68(+6.91%)
Mar 17, 2008	9.783	9.978	9.589	9.845	44,054,352	-0.18(-1.83%)
Mar 14, 2008	10.23	10.31	9.864	10.03	42,527,724	-0.17(-1.69%)
Mar 13, 2008	10.11	10.33	9.940	10.20	32,298,294	+0.04(+0.41%)
Mar 12, 2008	10.09	10.39	10.08	10.16	30,085,238	+0.07(+0.68%)
Mar 11, 2008	10.03	10.12	9.837	10.09	36,685,688	+0.26(+2.68%)
Mar 10, 2008	9.864	9.997	9.766	9.825	36,012,704	-0.02(-0.23%)
Mar 07, 2008	9.898	10.11	9.749	9.848	37,740,412	-0.13(-1.34%)
Mar 06, 2008	10.12	10.27	9.974	9.982	32,129,224	-0.23(-2.28%)
Mar 05, 2008	9.997	10.36	9.955	10.22	32,935,730	+0.19(+1.87%)
Mar 04, 2008	9.761	10.09	9.676	10.03	47,231,980	+0.15(+1.55%)
Mar 03, 2008	10.02	10.05	9.822	9.875	36,200,636	-0.19(-1.93%)
Feb 29, 2008	10.32	10.35	9.997	10.07	45,738,732	-0.35(-3.34%)
Feb 28, 2008	10.44	10.56	10.34	10.42	25,132,500	-0.13(-1.20%)
Feb 27, 2008	10.46	10.60	10.34	10.54	26,099,006	+0.03(+0.33%)
Feb 26, 2008	10.61	10.73	10.33	10.51	44,341,272	-0.19(-1.78%)
Feb 25, 2008	10.58	10.75	10.52	10.70	38,623,308	+0.11(+1.08%)
Feb 22, 2008	10.35	10.60	10.31	10.59	37,502,472	+0.26(+2.55%)
Feb 21, 2008	10.45	10.50	10.28	10.32	31,880,254	-0.08(-0.81%)
Feb 20, 2008	10.47	10.49	10.17	10.41	43,904,684	-0.16(-1.52%)
Feb 19, 2008	10.75	10.75	10.51	10.57	27,327,086	-0.05(-0.47%)
Feb 18, 2008	10.57	10.76	10.51	10.62	31,574,822	+0.00(+0.00%)
Feb 15, 2008	10.57	10.76	10.51	10.62	31,574,822	-0.05(-0.43%)
Feb 14, 2008	10.69	10.86	10.60	10.66	30,302,734	+0.02(+0.22%)
Feb 13, 2008	10.69	10.70	10.39	10.64	39,238,044	+0.05(+0.50%)
Feb 12, 2008	10.85	10.85	10.50	10.59	39,388,656	-0.18(-1.63%)
Feb 11, 2008	10.66	10.86	10.54	10.76	30,295,238	+0.04(+0.36%)
Feb 08, 2008	10.56	10.75	10.51	10.72	34,720,852	+0.09(+0.83%)
Feb 07, 2008	10.46	10.88	10.46	10.64	44,442,820	+0.02(+0.18%)
Feb 06, 2008	10.71	10.91	10.57	10.62	43,984,032	+0.00(+0.04%)
Feb 05, 2008	10.81	10.88	10.58	10.61	46,337,880	-0.39(-3.58%)
Feb 04, 2008	10.95	11.15	10.92	11.01	50,608,172	+0.00(+0.00%)

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.