Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.55	12.78	12.38	12.59	34,161	-0.11(-0.86%)
Apr 29, 2008	13.04	13.04	12.37	12.70	26,482	-0.34(-2.58%)
Apr 28, 2008	13.03	13.29	12.36	13.04	70,675	-0.16(-1.20%)
Apr 25, 2008	12.72	13.30	12.72	13.20	25,108	-0.09(-0.67%)
Apr 24, 2008	13.26	13.29	13.20	13.28	11,053	+0.02(+0.15%)
Apr 23, 2008	12.95	13.32	12.90	13.26	31,725	+0.11(+0.83%)
Apr 22, 2008	13.11	13.25	13.01	13.16	22,139	-0.17(-1.26%)
Apr 21, 2008	13.89	13.89	12.86	13.32	56,705	+0.14(+1.05%)
Apr 18, 2008	13.19	13.32	13.17	13.19	30,031	-0.10(-0.74%)
Apr 17, 2008	12.85	13.52	12.85	13.28	52,577	+0.43(+3.39%)
Apr 16, 2008	12.74	13.04	12.69	12.85	44,064	+0.01(+0.08%)
Apr 15, 2008	12.68	12.85	12.63	12.84	73,261	+0.10(+0.78%)
Apr 14, 2008	12.31	12.79	12.23	12.74	51,584	+0.56(+4.63%)
Apr 11, 2008	11.65	12.62	11.65	12.18	30,674	+0.27(+2.24%)
Apr 10, 2008	12.03	12.30	11.86	11.91	20,543	-0.24(-1.95%)
Apr 09, 2008	11.56	12.17	11.33	12.15	52,636	+0.49(+4.24%)
Apr 08, 2008	12.45	12.45	11.47	11.65	67,187	-0.75(-6.06%)
Apr 07, 2008	11.86	12.64	11.32	12.40	153,656	+0.61(+5.20%)
Apr 04, 2008	11.20	11.85	11.19	11.79	51,235	+0.81(+7.38%)
Apr 03, 2008	10.97	11.19	10.91	10.98	39,290	+0.11(+1.00%)
Apr 02, 2008	10.51	11.06	10.51	10.87	36,297	+0.29(+2.71%)
Apr 01, 2008	10.56	10.96	10.28	10.59	59,478	+0.03(+0.28%)
Mar 31, 2008	10.08	10.63	9.983	10.56	76,784	+0.47(+4.71%)
Mar 28, 2008	9.973	10.43	9.845	10.08	48,958	+0.10(+0.99%)
Mar 27, 2008	9.983	10.09	9.924	9.983	50,861	-0.15(-1.46%)
Mar 26, 2008	10.27	10.27	9.795	10.13	27,186	-0.11(-1.06%)
Mar 25, 2008	9.687	10.24	9.687	10.24	49,170	+0.63(+6.58%)
Mar 24, 2008	9.568	9.993	9.509	9.608	40,143	-0.09(-0.92%)
Mar 21, 2008	9.548	9.706	9.202	9.697	20,609	+0.00(+0.00%)
Mar 20, 2008	9.548	9.706	9.202	9.697	20,609	+0.06(+0.62%)
Mar 19, 2008	9.687	9.884	9.173	9.637	36,874	+0.05(+0.52%)
Mar 18, 2008	9.420	9.667	9.420	9.588	24,519	+0.20(+2.15%)
Mar 17, 2008	9.291	9.558	9.183	9.386	27,306	-0.18(-1.90%)
Mar 14, 2008	9.548	9.627	9.272	9.568	27,199	-0.03(-0.31%)
Mar 13, 2008	9.291	10.11	9.291	9.598	40,451	+0.24(+2.53%)
Mar 12, 2008	10.17	10.17	9.341	9.360	67,528	-0.83(-8.15%)
Mar 11, 2008	9.390	10.22	9.390	10.19	46,416	+0.88(+9.45%)
Mar 10, 2008	10.11	10.68	9.301	9.311	68,019	-0.87(-8.54%)
Mar 07, 2008	10.21	10.34	10.10	10.18	18,674	-0.20(-1.90%)
Mar 06, 2008	10.63	10.69	10.28	10.38	25,457	-0.22(-2.05%)
Mar 05, 2008	10.38	10.76	10.25	10.60	46,285	+0.22(+2.09%)
Mar 04, 2008	10.24	10.38	9.983	10.38	29,854	-0.03(-0.28%)
Mar 03, 2008	10.28	10.47	9.993	10.41	44,358	+0.09(+0.86%)
Feb 29, 2008	10.63	10.63	10.13	10.32	23,799	-0.43(-4.04%)
Feb 28, 2008	9.963	10.78	9.954	10.75	74,049	+0.73(+7.30%)
Feb 27, 2008	9.884	10.09	9.795	10.02	21,149	+0.02(+0.20%)
Feb 26, 2008	9.934	10.03	9.815	10.00	26,117	+0.01(+0.10%)
Feb 25, 2008	9.805	10.11	9.766	9.993	34,080	+0.37(+3.80%)
Feb 22, 2008	9.766	9.776	9.351	9.627	46,455	-0.01(-0.10%)
Feb 21, 2008	10.09	10.09	9.519	9.637	37,921	-0.41(-4.04%)
Feb 20, 2008	9.884	10.04	9.865	10.04	29,412	+0.01(+0.10%)
Feb 19, 2008	10.00	10.20	9.845	10.03	21,300	+0.13(+1.30%)
Feb 18, 2008	10.00	10.28	9.697	9.904	26,205	+0.00(+0.00%)
Feb 15, 2008	10.00	10.28	9.697	9.904	26,205	-0.24(-2.34%)
Feb 14, 2008	10.00	10.17	9.855	10.14	32,000	-0.03(-0.29%)
Feb 13, 2008	9.874	10.31	9.874	10.17	22,110	+0.38(+3.83%)
Feb 12, 2008	9.914	10.29	9.786	9.795	29,628	-0.09(-0.90%)
Feb 11, 2008	9.973	9.983	9.608	9.884	43,313	-0.06(-0.60%)
Feb 08, 2008	9.983	10.24	9.736	9.944	23,670	-0.11(-1.08%)
Feb 07, 2008	9.924	10.33	9.795	10.05	37,226	+0.04(+0.40%)
Feb 06, 2008	10.74	10.87	10.01	10.01	32,375	-0.75(-6.98%)
Feb 05, 2008	10.49	10.76	10.33	10.76	52,358	+0.16(+1.49%)
Feb 04, 2008	10.40	11.00	10.40	10.61	47,675	+0.28(+2.68%)

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.