Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.53	11.69	11.46	11.51	5,094,750	+0.17(+1.52%)
Apr 29, 2008	11.39	11.43	11.28	11.34	4,340,815	-0.15(-1.34%)
Apr 28, 2008	11.62	11.64	11.48	11.49	5,709,384	+0.01(+0.07%)
Apr 25, 2008	11.45	11.54	11.42	11.48	4,310,655	-0.02(-0.17%)
Apr 24, 2008	11.36	11.57	11.31	11.50	7,431,470	-0.12(-0.99%)
Apr 23, 2008	11.56	11.69	11.46	11.62	6,031,899	+0.32(+2.79%)
Apr 22, 2008	11.48	11.48	11.30	11.30	5,865,585	-0.09(-0.79%)
Apr 21, 2008	11.57	11.58	11.35	11.39	5,977,593	-0.04(-0.36%)
Apr 18, 2008	11.42	11.45	11.37	11.43	8,465,460	+0.09(+0.80%)
Apr 17, 2008	11.34	11.35	11.27	11.34	5,494,099	-0.22(-1.87%)
Apr 16, 2008	11.60	11.61	11.45	11.56	8,210,930	+0.10(+0.88%)
Apr 15, 2008	11.52	11.55	11.37	11.46	25,399,496	+0.56(+5.11%)
Apr 14, 2008	10.90	10.93	10.75	10.90	8,360,603	+0.11(+1.02%)
Apr 11, 2008	10.94	10.97	10.78	10.79	4,914,479	-0.27(-2.45%)
Apr 10, 2008	11.01	11.11	10.94	11.06	4,063,919	+0.07(+0.67%)
Apr 09, 2008	11.09	11.11	10.91	10.99	6,747,592	+0.06(+0.58%)
Apr 08, 2008	10.92	10.95	10.85	10.93	6,537,986	-0.38(-3.39%)
Apr 07, 2008	11.33	11.45	11.29	11.31	5,371,974	-0.23(-2.00%)
Apr 04, 2008	11.55	11.60	11.45	11.54	7,190,631	+0.32(+2.83%)
Apr 03, 2008	11.23	11.29	11.17	11.22	4,981,076	+0.14(+1.29%)
Apr 02, 2008	11.08	11.19	11.06	11.08	9,316,056	-0.05(-0.47%)
Apr 01, 2008	10.80	11.16	10.79	11.13	16,469,124	+0.72(+6.87%)
Mar 31, 2008	10.24	10.44	10.18	10.42	14,200,128	+0.40(+3.97%)
Mar 28, 2008	10.21	10.22	10.01	10.02	5,414,246	-0.22(-2.20%)
Mar 27, 2008	10.37	10.37	10.21	10.24	7,133,692	+0.05(+0.51%)
Mar 26, 2008	10.29	10.32	10.11	10.19	7,255,729	-0.43(-4.03%)
Mar 25, 2008	10.49	10.66	10.47	10.62	5,370,909	+0.13(+1.25%)
Mar 24, 2008	10.42	10.49	10.37	10.49	3,410,949	+0.17(+1.65%)
Mar 21, 2008	10.26	10.34	10.18	10.32	7,331,949	+0.00(+0.00%)
Mar 20, 2008	10.26	10.34	10.18	10.32	7,331,949	+0.35(+3.55%)
Mar 19, 2008	10.11	10.12	9.921	9.965	4,200,248	-0.02(-0.25%)
Mar 18, 2008	9.921	10.01	9.819	9.989	12,288,897	+0.26(+2.62%)
Mar 17, 2008	9.616	9.912	9.605	9.734	12,494,492	-0.18(-1.80%)
Mar 14, 2008	10.15	10.15	9.877	9.912	6,936,765	-0.38(-3.73%)
Mar 13, 2008	10.42	10.42	10.26	10.30	7,611,230	-0.21(-2.03%)
Mar 12, 2008	10.39	10.58	10.33	10.51	9,390,070	+0.27(+2.62%)
Mar 11, 2008	10.16	10.26	10.08	10.24	8,667,258	+0.17(+1.69%)
Mar 10, 2008	10.19	10.22	10.04	10.07	7,278,613	-0.19(-1.90%)
Mar 07, 2008	10.16	10.31	10.13	10.27	5,166,408	+0.14(+1.41%)
Mar 06, 2008	10.23	10.26	10.10	10.12	3,089,360	-0.09(-0.89%)
Mar 05, 2008	10.15	10.27	10.14	10.21	6,164,753	+0.09(+0.84%)
Mar 04, 2008	10.13	10.15	10.03	10.13	7,530,185	-0.18(-1.76%)
Mar 03, 2008	10.35	10.40	10.17	10.31	7,680,639	-0.01(-0.08%)
Feb 29, 2008	10.47	10.47	10.28	10.32	5,774,186	-0.29(-2.71%)
Feb 28, 2008	10.67	10.68	10.53	10.61	4,214,015	-0.13(-1.20%)
Feb 27, 2008	10.69	10.87	10.68	10.74	5,006,513	-0.24(-2.20%)
Feb 26, 2008	10.86	11.00	10.78	10.98	5,567,012	+0.15(+1.42%)
Feb 25, 2008	10.79	10.86	10.72	10.82	3,884,283	-0.07(-0.63%)
Feb 22, 2008	10.89	10.93	10.77	10.89	5,355,866	+0.01(+0.10%)
Feb 21, 2008	10.89	11.00	10.85	10.88	5,416,263	+0.14(+1.28%)
Feb 20, 2008	10.68	10.76	10.62	10.74	5,296,421	-0.02(-0.23%)
Feb 19, 2008	10.81	10.88	10.73	10.77	7,917,579	+0.14(+1.32%)
Feb 18, 2008	10.55	10.63	10.51	10.63	0	+0.00(+0.00%)
Feb 15, 2008	10.55	10.63	10.51	10.63	5,298,897	+0.14(+1.31%)
Feb 14, 2008	10.64	10.66	10.48	10.49	8,290,797	-0.31(-2.87%)
Feb 13, 2008	10.71	10.81	10.69	10.80	6,367,733	+0.27(+2.60%)
Feb 12, 2008	10.33	10.59	10.27	10.53	13,683,115	+0.07(+0.66%)
Feb 11, 2008	10.39	10.46	10.28	10.46	9,035,480	+0.05(+0.47%)
Feb 08, 2008	10.34	10.46	10.29	10.41	7,889,308	-0.21(-1.96%)
Feb 07, 2008	10.53	10.67	10.50	10.62	15,432,064	-0.67(-5.91%)
Feb 06, 2008	11.27	11.37	11.17	11.28	9,044,361	+0.16(+1.45%)
Feb 05, 2008	11.26	11.28	11.10	11.12	5,317,227	-0.36(-3.11%)
Feb 04, 2008	11.36	11.49	11.33	11.48	5,945,755	+0.17(+1.48%)

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.