Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.58	11.65	11.45	11.47	174,264	-0.11(-0.92%)
Apr 29, 2008	11.61	11.62	11.54	11.58	150,933	-0.03(-0.29%)
Apr 28, 2008	11.59	11.65	11.52	11.61	75,627	+0.05(+0.41%)
Apr 25, 2008	11.49	11.58	11.42	11.56	180,639	+0.07(+0.65%)
Apr 24, 2008	11.28	11.49	11.26	11.49	107,307	+0.17(+1.50%)
Apr 23, 2008	11.27	11.38	11.27	11.32	75,420	+0.04(+0.36%)
Apr 22, 2008	11.29	11.33	11.22	11.28	61,072	-0.10(-0.92%)
Apr 21, 2008	11.44	11.46	11.34	11.38	84,112	-0.10(-0.85%)
Apr 18, 2008	11.57	11.57	11.46	11.48	231,107	+0.12(+1.06%)
Apr 17, 2008	11.26	11.39	11.22	11.36	103,099	+0.04(+0.38%)
Apr 16, 2008	11.11	11.33	11.09	11.32	66,627	+0.32(+2.91%)
Apr 15, 2008	10.95	11.00	10.90	11.00	100,910	+0.09(+0.79%)
Apr 14, 2008	10.97	10.99	10.90	10.91	196,877	-0.08(-0.72%)
Apr 11, 2008	11.04	11.13	10.99	10.99	134,365	-0.18(-1.57%)
Apr 10, 2008	11.10	11.22	11.05	11.16	68,283	+0.06(+0.51%)
Apr 09, 2008	11.35	11.35	11.11	11.11	188,992	-0.20(-1.77%)
Apr 08, 2008	11.32	11.37	11.27	11.31	35,243	-0.10(-0.86%)
Apr 07, 2008	11.42	11.51	11.39	11.40	151,105	+0.04(+0.32%)
Apr 04, 2008	11.45	11.48	11.35	11.37	287,673	-0.08(-0.69%)
Apr 03, 2008	11.32	11.47	11.31	11.45	101,985	+0.06(+0.50%)
Apr 02, 2008	11.33	11.48	11.29	11.39	123,351	+0.07(+0.58%)
Apr 01, 2008	11.05	11.34	11.03	11.32	374,680	+0.44(+4.07%)
Mar 31, 2008	10.82	10.97	10.79	10.88	1,430,877	+0.11(+0.99%)
Mar 28, 2008	10.93	10.98	10.78	10.78	111,897	-0.17(-1.51%)
Mar 27, 2008	11.12	11.14	10.93	10.94	118,946	-0.13(-1.21%)
Mar 26, 2008	11.25	11.25	11.06	11.07	264,324	-0.19(-1.69%)
Mar 25, 2008	11.18	11.29	11.16	11.27	191,635	+0.06(+0.51%)
Mar 24, 2008	11.10	11.28	11.06	11.21	161,238	+0.08(+0.73%)
Mar 21, 2008	10.91	11.13	10.83	11.13	380,187	+0.00(+0.00%)
Mar 20, 2008	10.91	11.13	10.83	11.13	380,187	+0.27(+2.47%)
Mar 19, 2008	11.10	11.14	10.86	10.86	168,286	-0.14(-1.26%)
Mar 18, 2008	10.71	11.00	10.71	11.00	748,920	+0.41(+3.84%)
Mar 17, 2008	10.49	10.68	10.44	10.59	397,368	-0.13(-1.21%)
Mar 14, 2008	11.00	11.00	10.62	10.72	1,396,956	-0.19(-1.75%)
Mar 13, 2008	10.71	10.95	10.61	10.91	553,760	+0.08(+0.75%)
Mar 12, 2008	10.90	11.01	10.83	10.83	111,456	-0.09(-0.81%)
Mar 11, 2008	10.66	10.93	10.61	10.92	708,390	+0.42(+4.05%)
Mar 10, 2008	10.63	10.68	10.48	10.49	479,308	-0.15(-1.43%)
Mar 07, 2008	10.51	10.76	10.51	10.65	713,236	+0.01(+0.13%)
Mar 06, 2008	10.86	10.86	10.63	10.63	175,335	-0.33(-3.02%)
Mar 05, 2008	11.04	11.09	10.92	10.96	244,059	+0.00(+0.00%)
Mar 04, 2008	10.96	11.01	10.81	10.96	241,857	-0.07(-0.60%)
Mar 03, 2008	11.01	11.06	10.92	11.03	261,681	-0.01(-0.12%)
Feb 29, 2008	11.24	11.24	11.00	11.04	201,327	-0.31(-2.74%)
Feb 28, 2008	11.45	11.47	11.33	11.35	836,151	-0.18(-1.56%)
Feb 27, 2008	11.51	11.65	11.51	11.53	260,800	-0.04(-0.39%)
Feb 26, 2008	11.52	11.63	11.44	11.58	709,271	+0.09(+0.77%)
Feb 25, 2008	11.27	11.50	11.18	11.49	1,524,272	+0.25(+2.18%)
Feb 22, 2008	11.18	11.25	11.04	11.25	1,111,309	+0.09(+0.79%)
Feb 21, 2008	11.40	11.45	11.16	11.16	720,725	-0.17(-1.50%)
Feb 20, 2008	11.12	11.37	11.11	11.33	687,684	+0.12(+1.05%)
Feb 19, 2008	11.19	11.39	11.16	11.21	319,832	-0.05(-0.46%)
Feb 18, 2008	11.16	11.26	11.13	11.26	0	+0.00(+0.00%)
Feb 15, 2008	11.16	11.26	11.13	11.26	292,519	+0.03(+0.30%)
Feb 14, 2008	11.41	11.41	11.22	11.23	314,546	-0.16(-1.43%)
Feb 13, 2008	11.41	11.46	11.28	11.39	185,908	+0.08(+0.72%)
Feb 12, 2008	11.28	11.40	11.23	11.31	149,343	+0.09(+0.81%)
Feb 11, 2008	11.25	11.27	11.11	11.22	119,386	-0.04(-0.35%)
Feb 08, 2008	11.38	11.41	11.20	11.26	181,062	-0.07(-0.62%)
Feb 07, 2008	11.27	11.38	11.19	11.33	259,038	+0.05(+0.45%)
Feb 06, 2008	11.42	11.50	11.28	11.28	161,678	-0.13(-1.14%)
Feb 05, 2008	11.61	11.63	11.41	11.41	118,946	-0.32(-2.71%)
Feb 04, 2008	11.89	11.89	11.71	11.72	84,583	-0.16(-1.32%)

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.