Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.34	11.69	10.84	10.85	2,589,139	-0.39(-3.47%)
Apr 29, 2008	11.30	11.35	11.01	11.24	761,909	-0.10(-0.88%)
Apr 28, 2008	11.18	11.50	11.09	11.34	1,358,695	+0.12(+1.07%)
Apr 25, 2008	11.31	11.45	11.13	11.22	653,694	-0.02(-0.18%)
Apr 24, 2008	10.91	11.39	10.63	11.24	716,572	+0.34(+3.12%)
Apr 23, 2008	10.84	10.94	10.67	10.90	672,921	+0.12(+1.11%)
Apr 22, 2008	10.86	10.96	10.47	10.78	822,548	-0.11(-1.01%)
Apr 21, 2008	10.55	10.96	10.51	10.89	714,783	+0.36(+3.42%)
Apr 18, 2008	10.44	10.69	10.32	10.53	462,803	+0.29(+2.83%)
Apr 17, 2008	10.97	11.00	10.21	10.24	1,640,109	-0.76(-6.91%)
Apr 16, 2008	10.62	11.06	10.52	11.00	944,619	+0.50(+4.76%)
Apr 15, 2008	10.83	10.89	10.35	10.50	738,526	-0.29(-2.69%)
Apr 14, 2008	10.45	10.95	10.37	10.79	1,150,852	+0.33(+3.15%)
Apr 11, 2008	10.47	11.01	10.39	10.46	538,426	-0.36(-3.33%)
Apr 10, 2008	10.86	11.07	10.74	10.82	748,428	-0.02(-0.18%)
Apr 09, 2008	10.92	11.07	10.69	10.84	583,561	-0.11(-1.00%)
Apr 08, 2008	10.80	11.17	10.80	10.95	431,974	-0.02(-0.18%)
Apr 07, 2008	11.33	11.38	10.81	10.97	1,019,496	-0.30(-2.66%)
Apr 04, 2008	11.33	11.55	11.15	11.27	749,303	-0.03(-0.27%)
Apr 03, 2008	10.77	11.40	10.77	11.30	778,684	+0.38(+3.48%)
Apr 02, 2008	11.05	11.10	10.80	10.92	995,924	-0.06(-0.55%)
Apr 01, 2008	10.61	11.13	10.61	10.98	1,454,466	+0.47(+4.47%)
Mar 31, 2008	10.01	10.61	9.980	10.51	879,088	+0.44(+4.37%)
Mar 28, 2008	10.30	10.47	10.02	10.07	516,828	-0.16(-1.56%)
Mar 27, 2008	10.40	10.49	10.23	10.23	1,524,291	-0.14(-1.35%)
Mar 26, 2008	10.37	10.54	10.25	10.37	625,496	-0.09(-0.86%)
Mar 25, 2008	9.990	10.55	9.960	10.46	954,077	+0.51(+5.13%)
Mar 24, 2008	9.540	10.11	9.470	9.950	3,656,250	+0.47(+4.96%)
Mar 21, 2008	9.470	9.540	8.890	9.480	1,935,807	+0.00(+0.00%)
Mar 20, 2008	9.470	9.540	8.890	9.480	1,935,807	+0.16(+1.72%)
Mar 19, 2008	9.470	9.590	9.230	9.320	934,249	-0.11(-1.17%)
Mar 18, 2008	8.840	9.490	8.760	9.430	1,374,379	+0.86(+10.04%)
Mar 17, 2008	9.000	9.270	8.510	8.570	1,941,539	-0.70(-7.55%)
Mar 14, 2008	9.320	9.660	8.880	9.270	1,858,955	-0.02(-0.22%)
Mar 13, 2008	9.250	9.460	8.820	9.290	2,204,610	-0.12(-1.28%)
Mar 12, 2008	8.660	9.880	8.410	9.410	4,336,885	+0.82(+9.55%)
Mar 11, 2008	8.760	8.940	8.330	8.590	2,927,549	+0.06(+0.70%)
Mar 10, 2008	9.480	9.548	8.330	8.530	2,352,321	-0.93(-9.83%)
Mar 07, 2008	9.580	9.970	9.360	9.460	1,617,596	-0.20(-2.07%)
Mar 06, 2008	10.18	10.38	9.650	9.660	1,738,603	-0.60(-5.85%)
Mar 05, 2008	9.840	10.74	9.830	10.26	2,532,496	+0.50(+5.12%)
Mar 04, 2008	9.790	9.920	9.560	9.760	2,009,325	-0.15(-1.51%)
Mar 03, 2008	9.900	10.18	9.750	9.910	1,115,157	+0.00(+0.00%)
Feb 29, 2008	10.08	10.15	9.750	9.910	801,244	-0.31(-3.03%)
Feb 28, 2008	10.40	10.40	10.04	10.22	539,491	-0.07(-0.68%)
Feb 27, 2008	10.30	10.54	10.22	10.29	1,415,354	-0.27(-2.56%)
Feb 26, 2008	10.40	11.04	10.34	10.56	1,759,622	-0.01(-0.09%)
Feb 25, 2008	10.00	10.60	9.910	10.57	1,613,642	+0.66(+6.66%)
Feb 22, 2008	10.50	10.50	9.820	9.910	1,945,091	-0.59(-5.62%)
Feb 21, 2008	10.59	10.66	9.750	10.50	4,815,343	-0.04(-0.38%)
Feb 20, 2008	11.87	12.12	10.30	10.54	4,892,697	-1.46(-12.17%)
Feb 19, 2008	12.39	12.42	11.91	12.00	2,030,194	-0.20(-1.64%)
Feb 18, 2008	12.29	12.68	12.10	12.20	2,110,417	+0.00(+0.00%)
Feb 15, 2008	12.29	12.68	12.10	12.20	2,110,417	-0.22(-1.77%)
Feb 14, 2008	12.29	12.83	12.21	12.42	4,421,148	+0.23(+1.89%)
Feb 13, 2008	12.18	12.21	11.85	12.19	1,285,270	+0.29(+2.44%)
Feb 12, 2008	11.75	12.29	11.64	11.90	1,351,800	+0.26(+2.23%)
Feb 11, 2008	11.95	11.99	11.52	11.64	901,285	-0.34(-2.84%)
Feb 08, 2008	11.83	12.16	11.78	11.98	1,178,792	+0.10(+0.84%)
Feb 07, 2008	11.46	11.90	11.38	11.88	860,905	+0.39(+3.39%)
Feb 06, 2008	11.62	11.87	11.40	11.49	972,699	-0.06(-0.52%)
Feb 05, 2008	11.75	11.95	11.51	11.55	1,154,492	-0.25(-2.12%)
Feb 04, 2008	12.37	12.38	11.75	11.80	3,499,246	-0.56(-4.53%)

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.