Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.63	13.88	13.63	13.77	1,181,356	+0.07(+0.51%)
Apr 29, 2008	13.85	13.85	13.62	13.70	1,388,999	-0.14(-1.01%)
Apr 28, 2008	13.90	13.96	13.73	13.84	1,094,447	-0.02(-0.14%)
Apr 25, 2008	13.76	13.94	13.67	13.86	692,734	+0.13(+0.95%)
Apr 24, 2008	13.84	13.84	13.50	13.73	1,938,142	-0.09(-0.65%)
Apr 23, 2008	13.96	13.96	13.81	13.82	762,952	-0.14(-1.00%)
Apr 22, 2008	14.00	14.00	13.82	13.96	2,585,474	-0.61(-4.19%)
Apr 21, 2008	14.84	14.85	14.36	14.57	603,776	-0.08(-0.55%)
Apr 18, 2008	14.75	14.86	14.38	14.65	818,609	+0.05(+0.34%)
Apr 17, 2008	14.91	14.95	14.35	14.60	1,204,068	-0.24(-1.62%)
Apr 16, 2008	14.89	15.19	14.80	14.84	2,528,328	+0.04(+0.27%)
Apr 15, 2008	14.65	14.85	14.56	14.80	928,762	+0.35(+2.42%)
Apr 14, 2008	14.36	14.67	14.34	14.45	1,094,752	+0.27(+1.90%)
Apr 11, 2008	14.36	14.38	14.14	14.18	598,070	-0.18(-1.25%)
Apr 10, 2008	14.30	14.41	14.15	14.36	448,770	+0.16(+1.13%)
Apr 09, 2008	14.34	14.45	14.15	14.20	516,233	-0.05(-0.35%)
Apr 08, 2008	14.03	14.29	14.01	14.25	1,097,963	-0.15(-1.04%)
Apr 07, 2008	14.80	14.85	14.10	14.40	1,006,242	-0.25(-1.71%)
Apr 04, 2008	14.89	14.99	14.50	14.65	1,499,549	-0.03(-0.20%)
Apr 03, 2008	14.38	14.87	14.26	14.68	1,491,310	+0.32(+2.23%)
Apr 02, 2008	14.30	14.57	14.27	14.36	1,343,784	+0.01(+0.07%)
Apr 01, 2008	14.51	14.53	14.22	14.35	1,477,893	-0.14(-0.97%)
Mar 31, 2008	14.20	14.60	14.00	14.49	1,383,879	-66.51(-82.11%)
Mar 28, 2008	81.00	81.00	81.00	81.00	0	+0.00(+0.00%)
Mar 27, 2008	81.00	81.00	81.00	81.00	0	+0.00(+0.00%)
Mar 26, 2008	81.00	81.00	81.00	81.00	0	+0.00(+0.00%)
Mar 25, 2008	81.00	81.00	81.00	81.00	813	+67.61(+504.93%)
Mar 24, 2008	13.39	13.39	13.39	13.39	0	+0.00(+0.00%)
Mar 21, 2008	13.39	13.39	13.39	13.39	0	+0.00(+0.00%)
Mar 20, 2008	13.39	13.39	13.39	13.39	0	+0.00(+0.00%)
Mar 19, 2008	13.62	14.15	13.25	13.39	1,381,977	-0.30(-2.19%)
Mar 18, 2008	13.30	13.80	13.17	13.69	1,991,261	+0.69(+5.31%)
Mar 17, 2008	13.35	13.35	12.95	13.00	2,637,131	-0.51(-3.77%)
Mar 14, 2008	13.55	13.88	13.25	13.51	2,938,645	+0.06(+0.45%)
Mar 13, 2008	13.48	13.54	13.06	13.45	3,527,205	-0.16(-1.18%)
Mar 12, 2008	12.40	14.10	12.40	13.61	7,910,862	+1.21(+9.76%)
Mar 11, 2008	11.88	12.45	11.88	12.40	1,674,499	+0.54(+4.55%)
Mar 10, 2008	11.86	11.90	11.71	11.86	1,044,972	-0.19(-1.58%)
Mar 07, 2008	12.09	12.16	11.99	12.05	1,901,653	-0.05(-0.41%)
Mar 06, 2008	12.44	12.63	12.10	12.10	343,333	-0.34(-2.73%)
Mar 05, 2008	12.79	12.79	12.29	12.44	723,468	-0.31(-2.43%)
Mar 04, 2008	12.83	12.85	12.37	12.75	862,985	-0.08(-0.62%)
Mar 03, 2008	12.84	12.87	12.61	12.83	476,437	+0.02(+0.16%)
Feb 29, 2008	12.97	13.00	12.60	12.81	640,232	-0.21(-1.61%)
Feb 28, 2008	13.05	13.21	12.91	13.02	1,110,215	-0.02(-0.15%)
Feb 27, 2008	12.95	13.15	12.75	13.04	1,035,944	+0.01(+0.08%)
Feb 26, 2008	13.24	13.25	12.71	13.03	1,070,801	-0.07(-0.53%)
Feb 25, 2008	12.85	13.17	12.85	13.10	868,620	+0.15(+1.16%)
Feb 22, 2008	13.26	13.30	12.62	12.95	1,215,134	-0.15(-1.15%)
Feb 21, 2008	13.19	13.40	12.95	13.10	1,247,337	+0.10(+0.77%)
Feb 20, 2008	13.06	13.10	12.90	13.00	1,507,014	+0.03(+0.23%)
Feb 19, 2008	12.95	13.14	12.81	12.97	1,994,073	+0.20(+1.57%)
Feb 18, 2008	12.77	12.77	12.77	12.77	0	+0.00(+0.00%)
Feb 15, 2008	12.83	12.83	12.51	12.77	774,108	+0.03(+0.24%)
Feb 14, 2008	12.46	12.89	12.41	12.74	1,277,646	+0.36(+2.91%)
Feb 13, 2008	12.15	12.50	12.00	12.38	1,823,843	+0.40(+3.34%)
Feb 12, 2008	11.69	12.50	11.69	11.98	2,848,515	+0.28(+2.39%)
Feb 11, 2008	11.65	11.73	11.47	11.70	2,091,245	+0.16(+1.39%)
Feb 08, 2008	11.46	11.70	11.43	11.54	1,204,396	+0.04(+0.35%)
Feb 07, 2008	11.39	11.62	11.24	11.50	481,784	+0.12(+1.05%)
Feb 06, 2008	11.23	11.43	11.11	11.38	1,645,111	+0.13(+1.16%)
Feb 05, 2008	11.54	11.54	11.22	11.25	2,188,368	-0.25(-2.17%)
Feb 04, 2008	11.70	11.70	11.45	11.50	1,569,432	-0.19(-1.63%)
Feb 01, 2008	11.88	11.94	11.61	11.69	1,608,269	+0.01(+0.09%)
Jan 31, 2008	11.50	11.83	11.50	11.68	881,867	+0.10(+0.86%)
Jan 30, 2008	11.75	11.75	11.40	11.58	562,717	-0.08(-0.69%)
Jan 29, 2008	11.70	11.83	11.60	11.66	758,805	-0.01(-0.09%)
Jan 28, 2008	11.63	11.76	11.46	11.67	1,743,750	+0.07(+0.60%)
Jan 25, 2008	11.57	12.00	11.43	11.60	469,847	+0.03(+0.26%)
Jan 24, 2008	11.57	11.98	11.40	11.57	813,420	+0.08(+0.70%)
Jan 23, 2008	11.60	11.60	11.01	11.49	886,422	-0.12(-1.03%)
Jan 22, 2008	10.56	11.76	10.45	11.61	1,509,047	+0.55(+4.97%)
Jan 21, 2008	11.20	11.50	10.80	11.06	975,882	-0.88(-7.37%)
Jan 18, 2008	12.17	12.35	11.18	11.94	2,326,774	-0.18(-1.49%)
Jan 17, 2008	12.75	12.82	12.00	12.12	960,898	-0.63(-4.94%)
Jan 16, 2008	13.04	13.15	12.64	12.75	2,245,362	-0.30(-2.30%)
Jan 15, 2008	12.70	13.30	12.70	13.05	1,557,952	+0.16(+1.24%)
Jan 14, 2008	12.81	13.04	12.77	12.89	1,089,535	+0.18(+1.42%)
Jan 11, 2008	12.75	12.75	12.61	12.71	2,847,910	+0.04(+0.32%)
Jan 10, 2008	12.95	12.95	12.65	12.67	1,254,105	-0.12(-0.94%)
Jan 09, 2008	12.82	12.94	12.53	12.79	1,366,319	+0.03(+0.24%)
Jan 08, 2008	12.85	13.07	12.70	12.76	1,086,751	-0.07(-0.55%)
Jan 07, 2008	13.15	13.15	12.70	12.83	1,224,604	-0.18(-1.38%)
Jan 04, 2008	13.40	13.40	12.92	13.01	1,573,173	-0.34(-2.55%)
Jan 03, 2008	13.44	13.50	13.26	13.35	1,032,850	-0.02(-0.15%)
Jan 02, 2008	13.35	13.50	13.26	13.37	909,799	+0.04(+0.30%)
Jan 01, 2008	13.33	13.33	13.33	13.33	0	+0.00(+0.00%)
Dec 31, 2007	13.50	13.55	13.25	13.33	361,616	-0.07(-0.52%)
Dec 28, 2007	13.50	13.65	13.29	13.40	281,985	+0.00(+0.00%)
Dec 27, 2007	13.25	13.52	12.99	13.40	1,285,669	+0.57(+4.44%)
Dec 26, 2007	12.89	13.00	12.83	12.83	208,831	+0.00(+0.00%)
Dec 24, 2007	12.89	13.00	12.83	12.83	208,831	-0.07(-0.54%)
Dec 21, 2007	12.34	13.07	12.24	12.90	1,342,567	+0.62(+5.05%)
Dec 20, 2007	12.10	12.28	11.92	12.28	2,121,755	+0.29(+2.42%)
Dec 19, 2007	12.06	12.26	11.95	11.99	1,620,622	-0.02(-0.17%)
Dec 18, 2007	12.59	12.59	12.01	12.01	1,243,501	-0.17(-1.40%)
Dec 17, 2007	12.66	12.70	12.17	12.18	789,432	-0.67(-5.21%)
Dec 14, 2007	13.05	13.12	12.75	12.85	822,214	-0.15(-1.15%)
Dec 13, 2007	13.00	13.07	12.79	13.00	688,701	+0.05(+0.39%)
Dec 12, 2007	12.71	13.16	12.71	12.95	1,836,177	+0.20(+1.57%)
Dec 11, 2007	12.39	12.82	12.25	12.75	1,132,620	+0.45(+3.66%)
Dec 10, 2007	12.57	12.58	12.15	12.30	1,811,797	-0.23(-1.84%)
Dec 07, 2007	12.40	12.64	12.05	12.53	3,400,037	+0.14(+1.13%)
Dec 06, 2007	11.82	12.46	11.72	12.39	1,979,914	+0.74(+6.35%)
Dec 05, 2007	11.60	11.78	11.57	11.65	3,354,210	+0.10(+0.87%)
Dec 04, 2007	11.64	11.92	11.22	11.55	776,175	+0.00(+0.00%)
Dec 03, 2007	11.35	11.80	11.25	11.55	1,901,467	+0.39(+3.49%)
Nov 30, 2007	11.24	11.56	10.90	11.16	1,391,524	+0.06(+0.54%)
Nov 29, 2007	11.21	11.25	11.06	11.10	526,678	+0.00(+0.00%)
Nov 28, 2007	10.75	11.25	10.72	11.10	1,097,333	+0.45(+4.23%)
Nov 27, 2007	10.95	11.04	10.35	10.65	1,791,632	-0.33(-3.01%)
Nov 26, 2007	11.44	11.44	10.75	10.98	522,586	-0.04(-0.36%)
Nov 23, 2007	10.90	11.30	10.86	11.02	404,761	-0.07(-0.63%)
Nov 21, 2007	11.46	11.50	11.00	11.09	662,286	-0.41(-3.57%)
Nov 20, 2007	11.49	11.55	11.27	11.50	1,305,073	+0.01(+0.09%)
Nov 19, 2007	11.62	11.62	11.30	11.49	569,031	-0.06(-0.52%)
Nov 16, 2007	11.52	11.66	11.41	11.55	1,321,406	-0.04(-0.35%)
Nov 15, 2007	11.92	11.92	11.50	11.59	787,614	-0.33(-2.77%)
Nov 14, 2007	11.90	12.09	11.75	11.92	2,244,913	+0.27(+2.32%)
Nov 13, 2007	11.54	11.80	11.52	11.65	623,734	+0.01(+0.09%)
Nov 12, 2007	11.95	11.95	11.57	11.64	516,913	-0.16(-1.36%)
Nov 09, 2007	12.25	12.25	11.80	11.80	499,445	-0.41(-3.36%)
Nov 08, 2007	12.40	12.40	11.85	12.21	831,390	-0.04(-0.33%)
Nov 07, 2007	12.64	12.68	12.05	12.25	1,949,483	-0.39(-3.09%)
Nov 06, 2007	12.91	12.91	12.46	12.64	2,474,343	-0.10(-0.78%)
Nov 05, 2007	12.40	12.82	12.40	12.74	1,052,366	+0.17(+1.35%)
Nov 02, 2007	12.40	12.70	12.30	12.57	1,321,518	+0.02(+0.16%)
Nov 01, 2007	12.75	12.75	12.42	12.55	1,065,433	-0.22(-1.72%)
Oct 31, 2007	12.41	12.89	12.34	12.77	2,913,906	+0.39(+3.15%)
Oct 30, 2007	12.13	12.52	11.97	12.38	2,030,850	+0.33(+2.74%)
Oct 29, 2007	12.00	12.06	11.90	12.05	2,084,107	+0.14(+1.18%)
Oct 26, 2007	11.60	12.10	11.57	11.91	1,066,532	+0.34(+2.94%)
Oct 25, 2007	11.74	12.01	11.53	11.57	334,935	-0.19(-1.62%)
Oct 24, 2007	11.79	11.88	11.65	11.76	981,918	+0.01(+0.09%)
Oct 23, 2007	11.69	11.76	11.50	11.75	954,086	-0.12(-1.01%)
Oct 19, 2007	11.90	11.97	11.74	11.87	580,068	-0.08(-0.67%)
Oct 18, 2007	12.29	12.29	11.95	11.95	319,564	-0.23(-1.89%)
Oct 17, 2007	12.10	12.27	12.05	12.18	894,630	+0.20(+1.67%)
Oct 16, 2007	12.44	12.47	11.86	11.98	1,534,900	-0.42(-3.39%)
Oct 15, 2007	12.61	12.61	12.30	12.40	839,643	+0.06(+0.49%)
Oct 12, 2007	12.65	12.65	12.05	12.34	2,094,913	-0.30(-2.37%)
Oct 11, 2007	12.75	12.99	12.53	12.64	1,717,587	+0.04(+0.32%)
Oct 10, 2007	12.40	12.75	12.29	12.60	828,506	+0.20(+1.61%)
Oct 09, 2007	12.75	12.95	12.20	12.40	1,266,170	-0.17(-1.35%)
Oct 08, 2007	12.31	12.77	12.31	12.57	1,414,820	+0.00(+0.00%)
Oct 05, 2007	12.31	12.77	12.31	12.57	1,414,820	+0.37(+3.03%)
Oct 04, 2007	11.93	12.20	11.83	12.20	3,990,418	+0.39(+3.30%)
Oct 03, 2007	11.85	12.05	11.53	11.81	626,868	-0.10(-0.84%)
Oct 02, 2007	12.04	12.05	11.60	11.91	777,534	-0.10(-0.83%)

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.