Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.44	11.60	10.71	11.06	48,189	-0.32(-2.81%)
Apr 29, 2008	11.99	11.99	11.11	11.38	120,860	-0.64(-5.32%)
Apr 28, 2008	12.18	12.35	11.12	12.02	87,551	-0.38(-3.06%)
Apr 25, 2008	12.40	12.58	11.00	12.40	50,476	+0.31(+2.56%)
Apr 24, 2008	11.39	12.28	11.04	12.09	35,291	+0.73(+6.43%)
Apr 23, 2008	11.39	12.10	11.08	11.36	45,762	+0.03(+0.26%)
Apr 22, 2008	11.25	11.61	10.95	11.33	67,969	+0.00(+0.00%)
Apr 21, 2008	11.84	11.99	11.33	11.33	43,051	-0.63(-5.27%)
Apr 18, 2008	11.51	12.05	11.29	11.96	46,139	+0.73(+6.50%)
Apr 17, 2008	11.90	12.05	11.17	11.23	28,805	-0.75(-6.26%)
Apr 16, 2008	11.32	12.05	10.93	11.98	60,304	+0.79(+7.06%)
Apr 15, 2008	11.01	11.23	10.71	11.19	16,104	+0.58(+5.47%)
Apr 14, 2008	10.75	11.09	10.45	10.61	30,543	-0.16(-1.49%)
Apr 11, 2008	11.13	11.23	10.59	10.77	34,021	-0.47(-4.18%)
Apr 10, 2008	10.84	11.33	10.61	11.24	25,471	+0.45(+4.17%)
Apr 09, 2008	11.39	11.94	10.79	10.79	36,300	-0.70(-6.09%)
Apr 08, 2008	11.92	12.05	11.41	11.49	37,253	-0.57(-4.73%)
Apr 07, 2008	11.93	12.14	11.60	12.06	25,982	+0.24(+2.03%)
Apr 04, 2008	13.01	13.01	10.43	11.82	88,850	-1.15(-8.87%)
Apr 03, 2008	13.10	13.10	12.48	12.97	51,111	-0.10(-0.77%)
Apr 02, 2008	12.82	13.10	12.43	13.07	47,213	+0.12(+0.93%)
Apr 01, 2008	12.31	13.00	12.31	12.95	46,925	+0.87(+7.20%)
Mar 31, 2008	12.04	12.51	11.80	12.08	53,075	-0.10(-0.82%)
Mar 28, 2008	12.31	12.85	12.18	12.18	32,866	-0.11(-0.90%)
Mar 27, 2008	12.69	12.72	12.09	12.29	35,050	-0.36(-2.85%)
Mar 26, 2008	12.16	12.80	12.16	12.65	40,547	-0.13(-1.02%)
Mar 25, 2008	12.28	12.85	12.28	12.78	74,497	+0.54(+4.41%)
Mar 24, 2008	12.64	12.90	12.06	12.24	90,358	-0.35(-2.78%)
Mar 21, 2008	12.28	12.65	11.87	12.59	211,160	+0.00(+0.00%)
Mar 20, 2008	12.28	12.65	11.87	12.59	211,160	+0.66(+5.53%)
Mar 19, 2008	12.60	13.30	11.93	11.93	41,862	-0.53(-4.25%)
Mar 18, 2008	12.42	12.50	11.64	12.46	60,998	+0.30(+2.47%)
Mar 17, 2008	10.80	12.56	10.50	12.16	56,193	+1.07(+9.65%)
Mar 14, 2008	11.84	11.84	10.62	11.09	56,368	-0.75(-6.33%)
Mar 13, 2008	11.11	11.98	10.91	11.84	26,251	+0.57(+5.06%)
Mar 12, 2008	11.04	12.03	10.97	11.27	47,305	+0.26(+2.36%)
Mar 11, 2008	10.92	11.09	10.80	11.01	123,830	+0.41(+3.87%)
Mar 10, 2008	11.35	11.35	10.55	10.60	55,819	-0.75(-6.61%)
Mar 07, 2008	10.73	11.43	10.73	11.35	38,727	+0.55(+5.09%)
Mar 06, 2008	11.15	11.29	10.80	10.80	29,608	-0.43(-3.83%)
Mar 05, 2008	11.47	11.56	10.96	11.23	82,383	-0.18(-1.58%)
Mar 04, 2008	11.05	11.54	11.05	11.41	39,393	+0.27(+2.42%)
Mar 03, 2008	11.44	11.75	10.79	11.14	145,430	-0.30(-2.62%)
Feb 29, 2008	10.78	11.47	10.67	11.44	170,960	+0.51(+4.67%)
Feb 28, 2008	11.58	11.58	10.86	10.93	84,245	-0.75(-6.42%)
Feb 27, 2008	12.17	12.17	11.50	11.68	73,086	-0.64(-5.19%)
Feb 26, 2008	11.82	12.55	11.73	12.32	45,025	+0.40(+3.36%)
Feb 25, 2008	11.27	12.13	11.16	11.92	51,978	+0.63(+5.58%)
Feb 22, 2008	11.31	11.40	10.92	11.29	64,719	+0.14(+1.26%)
Feb 21, 2008	11.54	11.87	11.15	11.15	43,405	-0.29(-2.53%)
Feb 20, 2008	11.17	11.79	11.17	11.44	21,826	+0.19(+1.69%)
Feb 19, 2008	11.46	11.85	11.23	11.25	62,155	-0.04(-0.35%)
Feb 18, 2008	11.46	11.60	11.24	11.29	139,234	+0.00(+0.00%)
Feb 15, 2008	11.46	11.60	11.24	11.29	139,234	-0.26(-2.25%)
Feb 14, 2008	11.35	11.76	11.10	11.55	105,504	+0.20(+1.76%)
Feb 13, 2008	10.80	11.35	10.80	11.35	88,916	+0.70(+6.57%)
Feb 12, 2008	11.17	11.17	10.57	10.65	125,313	-0.29(-2.65%)
Feb 11, 2008	11.84	11.85	10.84	10.94	145,021	-0.87(-7.37%)
Feb 08, 2008	12.67	12.91	11.51	11.81	101,379	-0.98(-7.66%)
Feb 07, 2008	12.77	13.21	11.90	12.79	160,385	+0.02(+0.16%)
Feb 06, 2008	13.56	13.56	12.11	12.77	244,196	-0.80(-5.90%)
Feb 05, 2008	14.29	14.99	13.51	13.57	84,792	-1.04(-7.12%)
Feb 04, 2008	14.32	15.52	13.84	14.61	115,055	+0.29(+2.03%)

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.