Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.57	12.70	12.49	12.50	817,016	-0.09(-0.68%)
Apr 29, 2008	12.56	12.65	12.55	12.58	345,333	-0.02(-0.16%)
Apr 28, 2008	12.51	12.64	12.49	12.60	203,883	+0.05(+0.37%)
Apr 25, 2008	12.59	12.59	12.40	12.56	2,241,143	+0.03(+0.27%)
Apr 24, 2008	12.28	12.57	12.22	12.52	1,228,433	+0.35(+2.88%)
Apr 23, 2008	12.46	12.47	12.13	12.17	493,559	-0.06(-0.51%)
Apr 22, 2008	12.29	12.29	12.18	12.23	438,315	-0.13(-1.08%)
Apr 21, 2008	12.47	12.47	12.32	12.37	677,377	-0.19(-1.52%)
Apr 18, 2008	12.65	12.73	12.49	12.56	402,745	+0.14(+1.10%)
Apr 17, 2008	12.34	12.47	12.25	12.42	552,467	+0.12(+0.94%)
Apr 16, 2008	12.19	12.31	12.14	12.30	440,238	+0.25(+2.08%)
Apr 15, 2008	12.00	12.05	11.96	12.05	320,106	+0.08(+0.65%)
Apr 14, 2008	12.06	12.06	11.95	11.98	791,347	-0.10(-0.85%)
Apr 11, 2008	12.12	12.25	12.07	12.08	1,144,041	-0.12(-0.97%)
Apr 10, 2008	12.15	12.28	12.10	12.20	292,572	+0.01(+0.06%)
Apr 09, 2008	12.27	12.35	12.17	12.19	188,239	-0.10(-0.84%)
Apr 08, 2008	12.32	12.38	12.27	12.29	1,001,048	-0.11(-0.85%)
Apr 07, 2008	12.36	12.49	12.34	12.40	1,007,474	+0.07(+0.61%)
Apr 04, 2008	12.46	12.46	12.28	12.33	568,142	-0.09(-0.71%)
Apr 03, 2008	12.36	12.45	12.30	12.41	718,884	-0.02(-0.17%)
Apr 02, 2008	12.45	12.57	12.38	12.43	788,807	-0.04(-0.35%)
Apr 01, 2008	12.15	12.48	12.15	12.48	711,194	+0.58(+4.88%)
Mar 31, 2008	11.62	11.99	11.62	11.90	405,262	+0.17(+1.47%)
Mar 28, 2008	11.86	11.94	11.72	11.72	2,281,490	-0.11(-0.89%)
Mar 27, 2008	12.04	12.04	11.81	11.83	2,621,213	-0.05(-0.43%)
Mar 26, 2008	11.99	12.03	11.86	11.88	3,035,007	-0.22(-1.83%)
Mar 25, 2008	12.08	12.19	11.96	12.10	608,087	+0.00(+0.01%)
Mar 24, 2008	12.01	12.31	12.01	12.10	454,902	+0.07(+0.59%)
Mar 21, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.00(+0.00%)
Mar 20, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.37(+3.18%)
Mar 19, 2008	12.02	12.02	11.65	11.66	1,599,758	-0.16(-1.37%)
Mar 18, 2008	11.58	11.84	11.49	11.82	3,288,247	+0.56(+4.94%)
Mar 17, 2008	11.02	11.36	11.01	11.27	542,256	-0.10(-0.84%)
Mar 14, 2008	11.61	11.68	11.27	11.36	686,425	-0.27(-2.31%)
Mar 13, 2008	11.13	11.71	11.13	11.63	2,483,288	+0.03(+0.22%)
Mar 12, 2008	11.93	12.02	11.60	11.60	3,026,863	-0.38(-3.20%)
Mar 11, 2008	11.77	11.99	11.55	11.99	2,925,334	+0.53(+4.59%)
Mar 10, 2008	11.65	11.73	11.43	11.46	2,044,755	-0.14(-1.20%)
Mar 07, 2008	11.49	11.81	11.48	11.60	608,265	+0.00(+0.00%)
Mar 06, 2008	11.69	11.77	11.56	11.60	881,486	-0.25(-2.13%)
Mar 05, 2008	12.01	12.12	11.76	11.85	1,223,779	-0.06(-0.52%)
Mar 04, 2008	11.77	11.93	11.69	11.92	1,420,896	+0.02(+0.13%)
Mar 03, 2008	12.08	12.08	11.75	11.90	1,220,052	-0.27(-2.22%)
Feb 29, 2008	12.26	12.26	12.00	12.17	803,245	-0.34(-2.68%)
Feb 28, 2008	12.60	12.62	12.40	12.51	820,607	-0.35(-2.71%)
Feb 27, 2008	12.61	12.89	12.60	12.85	2,156,681	+0.20(+1.61%)
Feb 26, 2008	12.61	12.73	12.51	12.65	2,040,272	+0.09(+0.72%)
Feb 25, 2008	12.34	12.61	12.26	12.56	1,638,589	+0.19(+1.56%)
Feb 22, 2008	12.22	12.37	12.04	12.37	1,064,540	+0.14(+1.18%)
Feb 21, 2008	12.36	12.40	12.20	12.22	1,125,240	-0.05(-0.40%)
Feb 20, 2008	12.07	12.35	12.07	12.27	449,860	+0.10(+0.83%)
Feb 19, 2008	12.30	12.31	12.08	12.17	700,448	+0.01(+0.04%)
Feb 18, 2008	11.93	12.20	11.90	12.17	0	+0.00(+0.00%)
Feb 15, 2008	11.93	12.20	11.90	12.17	1,779,512	+0.13(+1.09%)
Feb 14, 2008	12.11	12.22	12.03	12.03	2,240,561	-0.11(-0.89%)
Feb 13, 2008	12.12	12.15	11.99	12.14	545,261	+0.11(+0.92%)
Feb 12, 2008	11.91	12.15	11.89	12.03	758,422	+0.21(+1.74%)
Feb 11, 2008	11.95	11.95	11.74	11.83	1,162,342	-0.39(-3.21%)
Feb 08, 2008	12.25	12.36	12.13	12.22	554,387	-0.21(-1.72%)
Feb 07, 2008	12.40	12.52	12.25	12.43	1,566,286	+0.04(+0.34%)
Feb 06, 2008	12.47	12.57	12.34	12.39	1,496,949	-0.06(-0.49%)
Feb 05, 2008	12.55	12.66	12.44	12.45	1,264,263	-0.42(-3.25%)
Feb 04, 2008	13.05	13.05	12.86	12.87	923,924	-0.18(-1.34%)

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.