Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.69	11.08	10.62	10.64	307,958	-0.04(-0.36%)
Apr 29, 2008	10.56	10.95	10.52	10.68	369,932	+0.09(+0.87%)
Apr 28, 2008	10.33	10.86	10.21	10.59	489,696	+0.27(+2.59%)
Apr 25, 2008	10.37	10.50	9.961	10.32	193,667	+0.02(+0.15%)
Apr 24, 2008	9.984	10.47	9.907	10.30	322,526	+0.33(+3.30%)
Apr 23, 2008	10.05	10.12	9.915	9.976	392,917	-0.04(-0.38%)
Apr 22, 2008	10.40	10.40	9.930	10.01	640,688	-0.32(-3.11%)
Apr 21, 2008	10.43	10.56	10.21	10.34	230,085	-0.21(-2.03%)
Apr 18, 2008	10.45	10.79	10.45	10.55	300,680	+0.27(+2.60%)
Apr 17, 2008	10.27	10.36	10.21	10.28	171,346	-0.02(-0.15%)
Apr 16, 2008	10.12	10.53	10.07	10.30	353,446	+0.21(+2.05%)
Apr 15, 2008	10.06	10.13	10.01	10.09	368,953	+0.08(+0.76%)
Apr 14, 2008	9.961	10.09	9.938	10.01	310,430	+0.04(+0.38%)
Apr 11, 2008	10.21	10.28	9.930	9.976	427,881	-0.32(-3.12%)
Apr 10, 2008	10.30	10.41	10.18	10.30	212,174	-0.01(-0.07%)
Apr 09, 2008	10.64	10.68	10.17	10.30	382,751	-0.38(-3.58%)
Apr 08, 2008	10.43	10.75	10.43	10.69	211,913	+0.15(+1.38%)
Apr 07, 2008	10.48	10.73	10.38	10.54	312,570	+0.18(+1.77%)
Apr 04, 2008	10.44	10.82	10.25	10.36	377,667	-0.06(-0.59%)
Apr 03, 2008	10.60	10.65	10.32	10.42	545,940	-0.23(-2.15%)
Apr 02, 2008	10.81	10.98	10.49	10.65	334,744	-0.24(-2.18%)
Apr 01, 2008	10.38	10.98	10.37	10.89	575,596	+0.51(+4.94%)
Mar 31, 2008	10.01	10.60	10.01	10.37	514,609	+0.36(+3.59%)
Mar 28, 2008	10.01	10.14	9.969	10.01	493,679	-0.01(-0.08%)
Mar 27, 2008	10.10	10.21	9.907	10.02	287,635	+0.00(+0.00%)
Mar 26, 2008	10.43	10.43	10.01	10.02	714,301	-0.37(-3.60%)
Mar 25, 2008	11.21	11.21	10.23	10.40	816,650	-0.88(-7.80%)
Mar 24, 2008	10.81	11.42	10.77	11.28	610,493	+0.51(+4.76%)
Mar 21, 2008	10.58	10.86	10.25	10.76	1,604,784	+0.00(+0.00%)
Mar 20, 2008	10.58	10.86	10.25	10.76	1,604,784	+0.35(+3.38%)
Mar 19, 2008	10.63	11.03	10.40	10.41	444,847	-0.23(-2.15%)
Mar 18, 2008	10.53	10.82	10.27	10.64	564,447	+0.42(+4.11%)
Mar 17, 2008	9.854	10.70	9.854	10.22	468,147	+0.10(+0.98%)
Mar 14, 2008	10.48	10.48	10.01	10.12	308,320	-0.29(-2.79%)
Mar 13, 2008	10.11	10.55	10.09	10.41	463,592	+0.17(+1.64%)
Mar 12, 2008	10.49	10.60	10.21	10.24	259,397	-0.23(-2.19%)
Mar 11, 2008	10.37	10.71	10.23	10.47	933,987	+0.41(+4.02%)
Mar 10, 2008	10.08	10.18	9.930	10.07	350,049	+0.07(+0.69%)
Mar 07, 2008	9.976	10.37	9.808	9.999	444,494	-0.07(-0.68%)
Mar 06, 2008	10.52	10.56	9.984	10.07	479,577	-0.53(-4.98%)
Mar 05, 2008	10.78	10.80	10.43	10.60	239,645	-0.13(-1.21%)
Mar 04, 2008	10.60	10.83	10.56	10.73	534,623	+0.00(+0.00%)
Mar 03, 2008	10.56	11.09	10.50	10.73	961,663	+0.12(+1.15%)
Feb 29, 2008	10.57	10.73	10.51	10.60	615,464	-0.12(-1.14%)
Feb 28, 2008	10.70	10.82	10.56	10.73	409,829	-0.05(-0.43%)
Feb 27, 2008	10.63	10.84	10.54	10.77	295,859	+0.01(+0.07%)
Feb 26, 2008	10.72	10.96	10.45	10.76	799,906	-0.05(-0.42%)
Feb 25, 2008	10.66	10.82	10.45	10.81	411,921	+0.14(+1.29%)
Feb 22, 2008	10.97	11.01	10.46	10.67	640,756	-0.19(-1.76%)
Feb 21, 2008	11.32	11.35	10.78	10.86	855,119	-0.57(-5.01%)
Feb 20, 2008	11.09	11.47	11.09	11.44	1,193,908	+0.30(+2.68%)
Feb 19, 2008	11.18	11.46	11.04	11.14	454,103	+0.09(+0.83%)
Feb 18, 2008	11.18	11.25	10.78	11.05	0	+0.00(+0.00%)
Feb 15, 2008	11.18	11.25	10.78	11.05	907,286	-0.23(-2.03%)
Feb 14, 2008	12.13	12.30	10.97	11.28	919,206	-0.80(-6.65%)
Feb 13, 2008	11.36	12.61	11.36	12.08	2,220,966	+1.63(+15.58%)
Feb 12, 2008	10.55	10.88	10.37	10.45	385,891	-0.15(-1.44%)
Feb 11, 2008	10.38	10.68	10.17	10.60	441,727	+0.21(+1.99%)
Feb 08, 2008	10.56	10.69	10.24	10.40	295,269	-0.17(-1.59%)
Feb 07, 2008	10.24	10.74	10.18	10.56	444,886	+0.28(+2.75%)
Feb 06, 2008	10.16	10.44	9.915	10.28	442,139	+0.22(+2.20%)
Feb 05, 2008	10.35	10.36	9.479	10.06	756,468	-0.49(-4.64%)
Feb 04, 2008	10.71	10.75	10.36	10.55	720,710	-0.24(-2.20%)

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.