Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	4.181	4.193	3.984	4.002	69,832	-0.19(-4.55%)
Apr 29, 2008	4.347	4.347	4.175	4.193	43,054	-0.14(-3.13%)
Apr 28, 2008	4.193	4.341	4.169	4.329	40,291	+0.18(+4.30%)
Apr 25, 2008	4.144	4.199	3.965	4.150	49,749	-0.03(-0.74%)
Apr 24, 2008	3.861	4.372	3.861	4.181	109,089	+0.33(+8.47%)
Apr 23, 2008	4.302	4.302	3.707	3.855	161,860	-0.43(-10.06%)
Apr 22, 2008	4.587	4.600	4.236	4.286	80,882	-0.29(-6.33%)
Apr 21, 2008	4.649	4.649	4.384	4.575	60,577	-0.28(-5.71%)
Apr 18, 2008	4.803	4.932	4.692	4.852	171,039	+0.17(+3.55%)
Apr 17, 2008	4.601	4.723	4.563	4.686	78,067	+0.09(+1.87%)
Apr 16, 2008	4.698	4.803	4.600	4.600	61,017	-0.01(-0.13%)
Apr 15, 2008	4.637	4.637	4.575	4.606	13,787	-0.04(-0.80%)
Apr 14, 2008	4.649	4.692	4.575	4.643	87,388	-0.15(-3.08%)
Apr 11, 2008	4.815	4.957	4.741	4.791	57,397	-0.02(-0.51%)
Apr 10, 2008	4.766	4.846	4.643	4.815	46,133	+0.04(+0.90%)
Apr 09, 2008	4.754	4.895	4.723	4.772	102,637	-0.04(-0.90%)
Apr 08, 2008	4.914	4.920	4.741	4.815	75,251	-0.12(-2.37%)
Apr 07, 2008	4.797	4.994	4.797	4.932	172,606	+0.17(+3.49%)
Apr 04, 2008	4.711	4.840	4.680	4.766	89,569	+0.07(+1.57%)
Apr 03, 2008	4.834	4.864	4.544	4.692	124,886	+0.04(+0.93%)
Apr 02, 2008	4.575	4.692	4.483	4.649	241,488	+0.09(+2.03%)
Apr 01, 2008	4.649	4.803	4.489	4.557	221,797	-0.09(-1.99%)
Mar 31, 2008	4.797	4.797	4.637	4.649	51,529	-0.18(-3.70%)
Mar 28, 2008	4.883	4.883	4.723	4.828	37,043	+0.02(+0.38%)
Mar 27, 2008	4.920	5.021	4.809	4.809	80,701	-0.10(-2.01%)
Mar 26, 2008	5.043	5.142	4.784	4.908	64,036	-0.17(-3.39%)
Mar 25, 2008	5.006	5.080	4.957	5.080	35,241	+0.07(+1.35%)
Mar 24, 2008	4.864	5.080	4.864	5.012	113,252	+0.14(+2.91%)
Mar 21, 2008	4.945	5.080	4.858	4.871	122,437	+0.00(+0.00%)
Mar 20, 2008	4.945	5.080	4.858	4.871	122,437	-0.09(-1.74%)
Mar 19, 2008	5.092	5.154	4.846	4.957	77,934	-0.02(-0.37%)
Mar 18, 2008	5.025	5.111	4.852	4.975	91,738	-0.07(-1.46%)
Mar 17, 2008	4.920	5.179	4.821	5.049	46,553	+0.08(+1.61%)
Mar 14, 2008	5.111	5.179	4.951	4.969	117,818	-0.14(-2.77%)
Mar 13, 2008	5.406	5.702	5.111	5.111	786,435	-0.35(-6.43%)
Mar 12, 2008	5.259	5.714	5.142	5.462	31,668	+0.11(+2.07%)
Mar 11, 2008	5.419	5.419	5.308	5.351	18,775	+0.02(+0.46%)
Mar 10, 2008	5.228	5.351	5.037	5.326	74,165	+0.05(+0.93%)
Mar 07, 2008	5.080	5.536	5.049	5.277	56,189	+0.11(+2.15%)
Mar 06, 2008	5.240	5.314	5.092	5.166	84,994	-0.17(-3.12%)
Mar 05, 2008	5.480	5.517	5.289	5.332	46,763	-0.20(-3.56%)
Mar 04, 2008	5.566	5.640	5.228	5.530	165,480	-0.04(-0.77%)
Mar 03, 2008	5.788	5.788	5.573	5.573	403,748	-0.29(-4.94%)
Feb 29, 2008	6.195	6.195	5.800	5.862	63,633	-0.33(-5.27%)
Feb 28, 2008	6.324	6.422	6.188	6.188	74,746	-0.25(-3.92%)
Feb 27, 2008	6.195	6.601	6.195	6.441	66,535	+0.14(+2.15%)
Feb 26, 2008	6.244	6.361	5.997	6.305	133,493	-0.03(-0.49%)
Feb 25, 2008	5.751	6.404	5.751	6.336	116,876	+0.66(+11.61%)
Feb 22, 2008	5.813	5.905	5.677	5.677	73,467	-0.18(-3.15%)
Feb 21, 2008	5.770	6.182	5.653	5.862	107,740	+0.05(+0.85%)
Feb 20, 2008	5.696	5.850	5.603	5.813	67,445	-0.02(-0.32%)
Feb 19, 2008	5.856	5.985	5.603	5.831	261,456	-0.15(-2.47%)
Feb 18, 2008	6.158	6.158	5.979	5.979	317,804	+0.00(+0.00%)
Feb 15, 2008	6.158	6.158	5.979	5.979	317,804	-0.42(-6.54%)
Feb 14, 2008	6.496	6.595	6.385	6.398	120,931	-0.10(-1.52%)
Feb 13, 2008	6.336	6.515	6.330	6.496	7,957	+0.10(+1.64%)
Feb 12, 2008	6.293	6.392	6.293	6.392	38,245	+0.06(+0.97%)
Feb 11, 2008	6.268	6.398	6.244	6.330	186,051	+0.00(+0.00%)
Feb 08, 2008	6.318	6.336	6.195	6.330	150,800	+0.05(+0.78%)
Feb 07, 2008	6.465	6.478	6.121	6.281	214,606	-0.33(-5.03%)
Feb 06, 2008	6.288	6.613	6.275	6.613	36,062	+0.34(+5.40%)
Feb 05, 2008	6.509	6.681	6.275	6.275	73,627	-0.22(-3.41%)
Feb 04, 2008	6.706	7.057	6.496	6.496	140,779	-0.26(-3.83%)

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.