Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.11	13.43	12.90	13.15	1,528,604	+0.04(+0.33%)
Apr 29, 2008	13.16	13.19	12.98	13.11	1,007,156	-0.09(-0.72%)
Apr 28, 2008	12.98	13.48	12.83	13.20	1,594,800	+0.23(+1.80%)
Apr 25, 2008	12.67	12.97	12.36	12.97	1,070,374	+0.35(+2.78%)
Apr 24, 2008	12.62	12.75	12.27	12.62	745,399	+0.07(+0.58%)
Apr 23, 2008	12.47	12.76	12.20	12.54	1,324,667	+0.08(+0.64%)
Apr 22, 2008	12.73	12.81	12.34	12.46	1,100,033	-0.34(-2.68%)
Apr 21, 2008	12.67	12.84	12.46	12.81	874,779	+0.07(+0.52%)
Apr 18, 2008	12.92	12.92	12.57	12.74	853,516	+0.15(+1.22%)
Apr 17, 2008	12.63	12.81	12.47	12.59	1,148,622	-0.14(-1.09%)
Apr 16, 2008	12.31	12.74	12.24	12.73	1,471,890	+0.53(+4.37%)
Apr 15, 2008	12.28	12.34	11.99	12.19	1,037,820	+0.01(+0.06%)
Apr 14, 2008	12.19	12.39	12.11	12.19	763,992	-0.05(-0.42%)
Apr 11, 2008	12.53	12.53	12.18	12.24	948,852	-0.45(-3.51%)
Apr 10, 2008	12.78	12.82	12.46	12.68	1,208,434	-0.08(-0.63%)
Apr 09, 2008	13.11	13.12	12.70	12.76	1,090,012	-0.30(-2.29%)
Apr 08, 2008	12.89	13.10	12.74	13.06	1,239,410	+0.09(+0.73%)
Apr 07, 2008	12.86	13.24	12.82	12.97	1,689,208	+0.33(+2.60%)
Apr 04, 2008	12.54	12.75	12.51	12.64	1,600,074	+0.02(+0.17%)
Apr 03, 2008	12.62	12.75	12.55	12.62	1,989,788	-0.01(-0.12%)
Apr 02, 2008	12.60	12.70	12.54	12.63	1,198,502	-0.01(-0.06%)
Apr 01, 2008	12.27	12.72	12.16	12.64	2,164,933	+0.32(+2.61%)
Mar 31, 2008	12.60	12.60	12.13	12.32	1,742,385	-0.26(-2.09%)
Mar 28, 2008	12.65	12.81	12.52	12.58	1,218,648	-0.01(-0.06%)
Mar 27, 2008	12.88	12.91	12.57	12.59	1,782,118	-0.16(-1.26%)
Mar 26, 2008	12.64	12.81	12.54	12.75	2,058,600	+0.08(+0.63%)
Mar 25, 2008	12.61	12.86	12.58	12.67	2,278,377	+0.09(+0.70%)
Mar 24, 2008	12.34	12.66	12.27	12.58	2,188,229	+0.20(+1.59%)
Mar 21, 2008	12.47	15.18	11.81	12.38	6,221,901	+0.00(+0.00%)
Mar 20, 2008	12.47	15.18	11.81	12.38	6,221,901	+0.61(+5.21%)
Mar 19, 2008	12.48	12.89	11.76	11.77	1,544,184	-0.66(-5.29%)
Mar 18, 2008	12.48	12.66	12.02	12.43	2,495,119	+0.20(+1.61%)
Mar 17, 2008	11.97	12.39	11.82	12.23	1,656,461	+0.04(+0.36%)
Mar 14, 2008	12.47	12.54	11.84	12.19	1,429,325	-0.23(-1.88%)
Mar 13, 2008	11.76	12.45	11.67	12.42	1,837,454	+0.53(+4.42%)
Mar 12, 2008	12.05	12.19	11.86	11.89	1,468,606	-0.20(-1.63%)
Mar 11, 2008	12.05	12.17	11.48	12.09	2,527,443	+0.41(+3.50%)
Mar 10, 2008	12.46	12.49	11.65	11.68	1,467,219	-0.78(-6.27%)
Mar 07, 2008	12.69	12.94	12.34	12.46	1,880,687	-0.48(-3.72%)
Mar 06, 2008	13.19	13.23	12.93	12.94	868,555	-0.33(-2.47%)
Mar 05, 2008	13.21	13.60	13.10	13.27	2,015,750	+0.18(+1.39%)
Mar 04, 2008	12.67	13.21	12.67	13.09	1,761,499	+0.24(+1.87%)
Mar 03, 2008	12.84	12.98	12.56	12.85	1,093,267	+0.01(+0.06%)
Feb 29, 2008	13.32	13.37	12.78	12.84	1,503,169	-0.66(-4.92%)
Feb 28, 2008	13.77	13.77	13.38	13.51	1,008,484	-0.31(-2.22%)
Feb 27, 2008	13.57	14.00	13.54	13.81	1,523,984	+0.11(+0.80%)
Feb 26, 2008	13.77	13.83	13.43	13.70	2,212,985	-0.15(-1.05%)
Feb 25, 2008	13.68	14.03	13.40	13.85	1,554,019	+0.18(+1.34%)
Feb 22, 2008	13.52	13.69	13.17	13.67	958,279	+0.16(+1.19%)
Feb 21, 2008	14.00	14.09	13.47	13.51	1,138,422	-0.43(-3.09%)
Feb 20, 2008	12.92	14.06	12.78	13.94	1,655,659	+0.98(+7.55%)
Feb 19, 2008	12.70	13.07	12.66	12.96	997,987	+0.43(+3.44%)
Feb 18, 2008	12.57	12.60	12.19	12.53	0	+0.00(+0.00%)
Feb 15, 2008	12.57	12.60	12.19	12.53	894,097	-0.14(-1.09%)
Feb 14, 2008	12.64	13.01	12.59	12.67	1,827,681	+0.03(+0.23%)
Feb 13, 2008	12.35	12.66	12.28	12.64	1,220,125	+0.45(+3.71%)
Feb 12, 2008	12.21	12.38	12.05	12.19	1,363,967	+0.09(+0.72%)
Feb 11, 2008	12.05	12.22	11.79	12.10	878,493	+0.05(+0.42%)
Feb 08, 2008	12.11	12.26	11.92	12.05	945,840	-0.06(-0.48%)
Feb 07, 2008	11.92	12.25	11.78	12.11	1,464,280	+0.13(+1.10%)
Feb 06, 2008	12.34	12.38	11.94	11.97	756,023	-0.26(-2.09%)
Feb 05, 2008	12.50	12.63	12.21	12.23	1,099,294	-0.47(-3.74%)
Feb 04, 2008	12.54	12.72	12.45	12.70	1,616,847	+0.24(+1.93%)

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.