Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.93	11.93	11.34	11.38	720,372	-0.50(-4.20%)
Apr 29, 2008	11.73	12.05	11.71	11.88	763,454	+0.19(+1.65%)
Apr 28, 2008	11.72	11.75	11.24	11.69	1,130,519	+0.03(+0.28%)
Apr 25, 2008	11.36	11.68	11.23	11.65	713,643	+0.30(+2.62%)
Apr 24, 2008	11.24	11.42	10.95	11.36	1,674,057	+0.23(+2.10%)
Apr 23, 2008	11.99	12.03	10.56	11.12	4,584,441	-1.52(-12.03%)
Apr 22, 2008	13.19	13.22	12.49	12.64	798,902	-0.55(-4.15%)
Apr 21, 2008	13.12	13.23	12.89	13.19	592,157	-0.06(-0.43%)
Apr 18, 2008	13.13	13.35	13.13	13.25	771,874	+0.37(+2.88%)
Apr 17, 2008	12.95	13.00	12.76	12.88	643,812	-0.16(-1.23%)
Apr 16, 2008	12.95	13.16	12.86	13.04	566,149	+0.19(+1.50%)
Apr 15, 2008	13.15	13.22	12.68	12.84	572,295	-0.19(-1.42%)
Apr 14, 2008	12.72	13.34	12.69	13.03	434,415	+0.27(+2.14%)
Apr 11, 2008	13.07	13.15	12.73	12.76	477,224	-0.47(-3.59%)
Apr 10, 2008	12.92	13.37	12.90	13.23	408,653	+0.33(+2.56%)
Apr 09, 2008	13.54	13.70	12.89	12.90	316,286	-0.65(-4.81%)
Apr 08, 2008	13.42	13.79	13.05	13.55	416,851	+0.14(+1.02%)
Apr 07, 2008	13.58	13.78	13.42	13.42	424,238	-0.10(-0.77%)
Apr 04, 2008	13.46	13.75	13.14	13.52	647,766	+0.11(+0.84%)
Apr 03, 2008	13.42	13.63	13.22	13.41	469,468	-0.17(-1.24%)
Apr 02, 2008	13.59	13.77	13.41	13.58	532,317	+0.02(+0.18%)
Apr 01, 2008	13.18	13.66	13.15	13.55	719,988	+0.56(+4.27%)
Mar 31, 2008	12.62	13.17	12.60	13.00	593,576	+0.53(+4.26%)
Mar 28, 2008	12.69	12.87	12.47	12.47	505,469	-0.29(-2.27%)
Mar 27, 2008	12.93	13.33	12.59	12.76	1,068,452	-0.13(-1.00%)
Mar 26, 2008	12.90	13.09	12.64	12.88	748,525	-0.06(-0.50%)
Mar 25, 2008	13.03	13.11	12.75	12.95	1,260,899	-0.12(-0.92%)
Mar 24, 2008	12.61	13.30	12.54	13.07	905,358	+0.53(+4.24%)
Mar 21, 2008	12.10	12.68	12.07	12.54	2,134,527	+0.00(+0.00%)
Mar 20, 2008	12.10	12.68	12.07	12.54	2,134,527	+0.62(+5.20%)
Mar 19, 2008	12.19	12.43	11.92	11.92	786,175	-0.17(-1.40%)
Mar 18, 2008	11.98	12.18	11.77	12.09	1,243,000	+0.47(+4.09%)
Mar 17, 2008	11.31	11.93	11.31	11.61	1,290,286	-0.05(-0.41%)
Mar 14, 2008	11.55	11.91	11.51	11.66	2,318,639	+0.24(+2.11%)
Mar 13, 2008	11.19	11.52	11.03	11.42	1,272,579	-0.05(-0.42%)
Mar 12, 2008	11.40	11.61	11.24	11.47	1,804,810	+0.02(+0.21%)
Mar 11, 2008	11.27	11.44	11.10	11.44	1,296,566	+0.51(+4.64%)
Mar 10, 2008	11.27	11.27	10.85	10.94	1,131,113	-0.31(-2.79%)
Mar 07, 2008	11.28	11.58	11.17	11.25	997,480	-0.13(-1.13%)
Mar 06, 2008	11.89	11.93	11.36	11.38	893,657	-0.64(-5.35%)
Mar 05, 2008	11.71	12.07	11.60	12.02	1,765,274	+0.43(+3.75%)
Mar 04, 2008	12.03	12.03	11.40	11.59	1,492,328	-0.50(-4.13%)
Mar 03, 2008	12.40	12.51	12.02	12.09	1,632,261	-0.33(-2.66%)
Feb 29, 2008	13.01	13.01	12.18	12.42	2,152,010	-0.46(-3.56%)
Feb 28, 2008	13.56	13.58	12.85	12.88	3,255,761	-0.71(-5.21%)
Feb 27, 2008	14.29	14.73	13.43	13.58	8,280,428	-4.29(-24.00%)
Feb 26, 2008	17.38	18.02	17.18	17.87	1,759,730	+0.51(+2.92%)
Feb 25, 2008	17.07	17.39	16.90	17.37	978,260	+0.23(+1.36%)
Feb 22, 2008	16.58	17.20	16.14	17.13	785,781	+0.56(+3.35%)
Feb 21, 2008	17.22	17.43	16.49	16.58	636,414	-0.64(-3.74%)
Feb 20, 2008	16.74	17.49	16.71	17.22	749,767	+0.33(+1.95%)
Feb 19, 2008	16.95	17.09	16.55	16.89	337,979	+0.06(+0.33%)
Feb 18, 2008	16.59	16.90	16.30	16.84	0	+0.00(+0.00%)
Feb 15, 2008	16.59	16.90	16.30	16.84	449,951	+0.14(+0.87%)
Feb 14, 2008	17.43	17.50	16.45	16.69	510,969	-0.64(-3.67%)
Feb 13, 2008	17.10	17.38	16.90	17.33	427,071	+0.38(+2.23%)
Feb 12, 2008	16.93	17.19	16.68	16.95	1,383,355	+0.08(+0.48%)
Feb 11, 2008	15.81	16.87	15.66	16.87	1,157,883	+1.03(+6.50%)
Feb 08, 2008	15.45	15.95	15.15	15.84	775,737	+0.32(+2.07%)
Feb 07, 2008	15.11	15.74	15.00	15.52	417,752	+0.38(+2.50%)
Feb 06, 2008	15.26	15.41	14.81	15.14	549,713	+0.05(+0.32%)
Feb 05, 2008	14.95	15.29	14.81	15.09	499,807	-0.09(-0.58%)
Feb 04, 2008	15.27	15.45	15.03	15.18	437,032	-0.17(-1.10%)

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.