Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.89	12.04	11.64	11.87	498,003	-0.15(-1.21%)
Apr 29, 2008	12.28	12.35	11.92	12.01	783,085	-0.33(-2.70%)
Apr 28, 2008	12.23	12.35	12.17	12.35	658,722	+0.17(+1.37%)
Apr 25, 2008	11.97	12.27	11.82	12.18	415,723	+0.31(+2.60%)
Apr 24, 2008	12.00	12.07	11.71	11.87	723,740	-0.24(-2.00%)
Apr 23, 2008	12.29	12.35	12.04	12.11	540,907	-0.21(-1.72%)
Apr 22, 2008	12.18	12.35	12.18	12.33	470,683	+0.16(+1.29%)
Apr 21, 2008	11.79	12.20	11.79	12.17	675,629	+0.37(+3.17%)
Apr 18, 2008	11.74	11.91	11.65	11.79	694,999	+0.00(+0.00%)
Apr 17, 2008	11.73	11.98	11.73	11.79	433,840	-0.02(-0.16%)
Apr 16, 2008	11.74	11.81	11.58	11.81	484,260	+0.10(+0.84%)
Apr 15, 2008	11.61	11.78	11.58	11.71	642,257	+0.10(+0.85%)
Apr 14, 2008	11.55	11.74	11.43	11.61	537,180	+0.03(+0.27%)
Apr 11, 2008	11.53	11.75	11.53	11.58	147,168	-0.14(-1.16%)
Apr 10, 2008	11.81	11.87	11.71	11.72	654,354	-0.13(-1.10%)
Apr 09, 2008	11.56	11.85	11.51	11.85	395,727	+0.23(+1.99%)
Apr 08, 2008	11.60	11.76	11.50	11.62	270,351	-0.10(-0.88%)
Apr 07, 2008	11.60	11.78	11.59	11.72	373,187	+0.18(+1.59%)
Apr 04, 2008	11.53	11.73	11.49	11.54	257,428	-0.04(-0.37%)
Apr 03, 2008	11.48	11.68	11.45	11.58	378,452	+0.07(+0.59%)
Apr 02, 2008	11.36	11.61	11.32	11.51	428,335	+0.08(+0.68%)
Apr 01, 2008	11.50	11.50	11.24	11.44	799,751	-0.06(-0.54%)
Mar 31, 2008	11.35	11.66	11.35	11.50	365,020	+0.04(+0.32%)
Mar 28, 2008	11.43	11.61	11.36	11.46	383,504	+0.07(+0.62%)
Mar 27, 2008	11.58	11.63	11.28	11.39	378,533	-0.16(-1.39%)
Mar 26, 2008	11.30	11.64	11.30	11.55	407,352	+0.23(+1.99%)
Mar 25, 2008	10.85	11.48	10.85	11.32	967,478	+0.39(+3.53%)
Mar 24, 2008	10.96	11.19	10.55	10.94	1,650,033	+0.08(+0.77%)
Mar 21, 2008	11.22	11.22	10.72	10.86	1,078,636	+0.00(+0.00%)
Mar 20, 2008	11.22	11.22	10.72	10.86	1,078,636	-0.43(-3.78%)
Mar 19, 2008	11.78	11.82	11.24	11.28	721,053	-0.55(-4.62%)
Mar 18, 2008	11.75	11.85	11.58	11.83	611,249	+0.13(+1.14%)
Mar 17, 2008	12.50	12.50	11.60	11.70	920,532	-0.43(-3.57%)
Mar 14, 2008	12.44	12.44	12.07	12.13	659,211	-0.04(-0.33%)
Mar 13, 2008	11.98	12.32	11.83	12.17	775,281	+0.06(+0.48%)
Mar 12, 2008	12.19	12.31	11.99	12.11	366,461	-0.08(-0.66%)
Mar 11, 2008	12.27	12.35	12.07	12.19	494,418	+0.08(+0.69%)
Mar 10, 2008	12.32	12.35	12.04	12.11	785,436	+0.00(+0.03%)
Mar 07, 2008	11.86	12.20	11.81	12.10	615,028	+0.24(+2.06%)
Mar 06, 2008	11.83	12.07	11.83	11.86	728,597	+0.05(+0.39%)
Mar 05, 2008	11.80	11.92	11.67	11.81	724,219	+0.38(+3.32%)
Mar 04, 2008	11.72	12.00	11.43	11.43	617,476	-0.31(-2.66%)
Mar 03, 2008	11.91	12.04	11.67	11.74	346,447	-0.16(-1.35%)
Feb 29, 2008	11.96	12.00	11.79	11.91	455,541	-0.10(-0.85%)
Feb 28, 2008	11.94	12.16	11.82	12.01	586,257	+0.06(+0.54%)
Feb 27, 2008	12.27	12.28	11.92	11.94	751,691	-0.24(-1.95%)
Feb 26, 2008	11.90	12.28	11.77	12.18	769,860	+0.28(+2.33%)
Feb 25, 2008	11.90	11.91	11.66	11.90	551,010	+0.16(+1.39%)
Feb 22, 2008	11.55	11.82	11.46	11.74	487,709	+0.15(+1.31%)
Feb 21, 2008	11.87	11.87	11.57	11.59	320,956	-0.32(-2.67%)
Feb 20, 2008	11.83	11.97	11.77	11.91	436,977	+0.14(+1.18%)
Feb 19, 2008	11.81	11.97	11.75	11.77	421,723	+0.02(+0.16%)
Feb 18, 2008	11.89	11.92	11.55	11.75	0	+0.00(+0.00%)
Feb 15, 2008	11.89	11.92	11.55	11.75	314,581	-0.06(-0.53%)
Feb 14, 2008	11.89	11.93	11.70	11.81	468,542	+0.06(+0.47%)
Feb 13, 2008	11.89	11.89	11.70	11.75	335,437	+0.02(+0.18%)
Feb 12, 2008	11.81	11.89	11.62	11.73	441,514	-0.07(-0.60%)
Feb 11, 2008	11.73	11.86	11.55	11.80	746,183	+0.22(+1.92%)
Feb 08, 2008	11.31	11.58	11.31	11.58	364,797	+0.27(+2.43%)
Feb 07, 2008	11.27	11.36	11.09	11.31	351,171	+0.08(+0.72%)
Feb 06, 2008	11.23	11.33	11.11	11.23	362,990	+0.01(+0.08%)
Feb 05, 2008	11.36	11.43	11.19	11.22	290,457	-0.27(-2.34%)
Feb 04, 2008	11.29	11.54	11.11	11.49	354,176	+0.25(+2.23%)

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.