Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.77	12.84	12.58	12.62	1,800,819	-0.11(-0.83%)
Apr 29, 2008	12.63	12.76	12.62	12.72	506,776	+0.08(+0.60%)
Apr 28, 2008	12.73	12.73	12.62	12.65	424,814	-0.06(-0.44%)
Apr 25, 2008	12.83	12.83	12.53	12.70	706,417	-0.13(-1.01%)
Apr 24, 2008	12.69	12.95	12.59	12.83	5,549,564	+0.15(+1.20%)
Apr 23, 2008	12.60	12.73	12.56	12.68	575,632	+0.16(+1.29%)
Apr 22, 2008	12.63	12.63	12.41	12.52	1,013,285	-0.15(-1.22%)
Apr 21, 2008	12.54	12.69	12.52	12.68	485,978	+0.13(+1.02%)
Apr 18, 2008	12.43	12.62	12.42	12.55	1,036,368	+0.39(+3.20%)
Apr 17, 2008	12.23	12.23	12.08	12.16	443,452	-0.12(-0.95%)
Apr 16, 2008	11.97	12.27	11.93	12.27	1,216,829	+0.51(+4.37%)
Apr 15, 2008	11.79	11.82	11.65	11.76	327,661	+0.00(+0.00%)
Apr 14, 2008	11.80	11.87	11.75	11.76	250,242	-0.08(-0.70%)
Apr 11, 2008	12.02	12.04	11.80	11.84	437,026	-0.32(-2.63%)
Apr 10, 2008	11.99	12.23	11.99	12.16	472,407	+0.17(+1.44%)
Apr 09, 2008	12.04	12.06	11.91	11.99	336,220	-0.02(-0.15%)
Apr 08, 2008	12.11	12.11	11.98	12.01	803,771	-0.13(-1.07%)
Apr 07, 2008	12.27	12.29	12.11	12.14	793,700	-0.04(-0.35%)
Apr 04, 2008	12.17	12.26	12.06	12.18	378,066	+0.03(+0.22%)
Apr 03, 2008	12.01	12.22	11.99	12.15	834,675	+0.03(+0.22%)
Apr 02, 2008	12.23	12.27	12.02	12.13	308,397	-0.02(-0.17%)
Apr 01, 2008	11.96	12.17	11.90	12.15	868,141	+0.41(+3.47%)
Mar 31, 2008	11.63	11.80	11.63	11.74	313,244	+0.06(+0.50%)
Mar 28, 2008	11.88	11.90	11.66	11.68	367,451	-0.07(-0.63%)
Mar 27, 2008	11.95	11.96	11.73	11.76	1,428,100	-0.28(-2.29%)
Mar 26, 2008	12.12	12.12	11.95	12.03	487,329	-0.13(-1.03%)
Mar 25, 2008	12.19	12.21	12.04	12.16	1,554,297	+0.03(+0.25%)
Mar 24, 2008	11.91	12.22	11.89	12.13	920,604	+0.32(+2.68%)
Mar 21, 2008	11.57	11.81	11.57	11.81	715,069	+0.00(+0.00%)
Mar 20, 2008	11.57	11.81	11.57	11.81	715,069	+0.19(+1.62%)
Mar 19, 2008	11.97	11.99	11.62	11.62	1,334,833	-0.33(-2.77%)
Mar 18, 2008	11.82	11.96	11.65	11.95	2,314,482	+0.43(+3.73%)
Mar 17, 2008	11.25	11.63	11.22	11.52	1,359,786	-0.07(-0.62%)
Mar 14, 2008	11.86	12.02	11.48	11.60	2,110,902	-0.22(-1.84%)
Mar 13, 2008	11.63	11.89	11.55	11.81	962,987	+0.04(+0.36%)
Mar 12, 2008	11.91	11.97	11.77	11.77	592,057	-0.06(-0.53%)
Mar 11, 2008	11.74	11.83	11.52	11.83	1,127,993	+0.39(+3.38%)
Mar 10, 2008	11.53	11.64	11.43	11.45	820,651	-0.11(-0.91%)
Mar 07, 2008	11.39	11.71	11.39	11.55	1,266,174	+0.01(+0.10%)
Mar 06, 2008	11.75	11.78	11.53	11.54	601,613	-0.22(-1.86%)
Mar 05, 2008	11.66	11.85	11.66	11.76	604,072	+0.08(+0.72%)
Mar 04, 2008	11.56	11.71	11.45	11.67	904,604	+0.02(+0.19%)
Mar 03, 2008	11.86	11.91	11.55	11.65	2,567,287	-0.07(-0.57%)
Feb 29, 2008	11.88	11.92	11.69	11.72	553,246	-0.29(-2.40%)
Feb 28, 2008	11.97	12.13	11.97	12.01	533,285	-0.11(-0.87%)
Feb 27, 2008	11.81	12.16	11.18	12.11	926,072	+0.09(+0.74%)
Feb 26, 2008	11.91	12.11	11.78	12.02	701,931	+0.13(+1.11%)
Feb 25, 2008	11.82	11.94	11.74	11.89	984,992	+0.11(+0.91%)
Feb 22, 2008	11.83	11.83	11.59	11.78	1,102,281	+0.01(+0.11%)
Feb 21, 2008	12.03	12.06	11.74	11.77	1,122,404	-0.10(-0.87%)
Feb 20, 2008	11.52	11.92	11.52	11.87	1,473,435	+0.17(+1.45%)
Feb 19, 2008	12.04	12.04	11.66	11.70	625,116	-0.11(-0.89%)
Feb 18, 2008	12.02	12.02	11.75	11.81	0	+0.00(+0.00%)
Feb 15, 2008	12.02	12.02	11.75	11.81	367,911	-0.09(-0.73%)
Feb 14, 2008	12.28	12.28	11.88	11.89	691,521	-0.23(-1.90%)
Feb 13, 2008	12.08	12.15	11.79	12.13	457,632	+0.31(+2.61%)
Feb 12, 2008	11.97	12.00	11.68	11.82	513,667	-0.02(-0.21%)
Feb 11, 2008	11.64	11.89	11.64	11.84	360,926	+0.13(+1.15%)
Feb 08, 2008	11.56	11.77	11.56	11.71	796,500	+0.17(+1.43%)
Feb 07, 2008	11.43	11.72	11.35	11.54	1,538,284	-0.03(-0.27%)
Feb 06, 2008	11.85	11.88	11.56	11.57	483,470	-0.18(-1.52%)
Feb 05, 2008	11.93	11.99	11.75	11.75	556,515	-0.36(-3.01%)
Feb 04, 2008	12.35	12.35	12.10	12.12	1,265,499	-0.17(-1.38%)

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.