Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.90	12.04	11.64	11.87	497,801	-0.15(-1.21%)
Apr 29, 2008	12.28	12.35	11.92	12.02	782,767	-0.33(-2.70%)
Apr 28, 2008	12.24	12.36	12.17	12.35	658,455	+0.17(+1.37%)
Apr 25, 2008	11.97	12.27	11.82	12.18	415,554	+0.31(+2.60%)
Apr 24, 2008	12.01	12.08	11.71	11.88	723,447	-0.24(-2.00%)
Apr 23, 2008	12.30	12.35	12.04	12.12	540,688	-0.21(-1.72%)
Apr 22, 2008	12.18	12.35	12.18	12.33	470,492	+0.16(+1.29%)
Apr 21, 2008	11.80	12.20	11.80	12.17	675,354	+0.37(+3.17%)
Apr 18, 2008	11.74	11.92	11.65	11.80	694,717	+0.00(+0.00%)
Apr 17, 2008	11.73	11.99	11.73	11.80	433,664	-0.02(-0.16%)
Apr 16, 2008	11.74	11.82	11.59	11.82	484,064	+0.10(+0.84%)
Apr 15, 2008	11.62	11.79	11.59	11.72	641,996	+0.10(+0.85%)
Apr 14, 2008	11.55	11.74	11.43	11.62	536,963	+0.03(+0.27%)
Apr 11, 2008	11.54	11.76	11.54	11.59	147,108	-0.14(-1.16%)
Apr 10, 2008	11.82	11.87	11.72	11.72	654,089	-0.13(-1.09%)
Apr 09, 2008	11.56	11.86	11.52	11.85	395,567	+0.23(+1.99%)
Apr 08, 2008	11.60	11.77	11.51	11.62	270,242	-0.10(-0.88%)
Apr 07, 2008	11.60	11.78	11.59	11.73	373,036	+0.18(+1.58%)
Apr 04, 2008	11.53	11.73	11.50	11.54	257,324	-0.04(-0.37%)
Apr 03, 2008	11.49	11.69	11.45	11.59	378,299	+0.07(+0.59%)
Apr 02, 2008	11.37	11.62	11.32	11.52	428,161	+0.08(+0.67%)
Apr 01, 2008	11.50	11.51	11.25	11.44	799,427	-0.06(-0.54%)
Mar 31, 2008	11.35	11.66	11.35	11.50	364,872	+0.04(+0.32%)
Mar 28, 2008	11.43	11.61	11.37	11.47	383,348	+0.07(+0.62%)
Mar 27, 2008	11.59	11.64	11.28	11.39	378,380	-0.16(-1.39%)
Mar 26, 2008	11.30	11.64	11.30	11.55	407,187	+0.23(+1.99%)
Mar 25, 2008	10.85	11.48	10.85	11.33	967,086	+0.39(+3.53%)
Mar 24, 2008	10.96	11.19	10.55	10.94	1,649,364	+0.08(+0.77%)
Mar 21, 2008	11.22	11.22	10.72	10.86	1,078,198	+0.00(+0.00%)
Mar 20, 2008	11.22	11.22	10.72	10.86	1,078,198	-0.43(-3.78%)
Mar 19, 2008	11.79	11.82	11.25	11.29	720,760	-0.55(-4.62%)
Mar 18, 2008	11.76	11.85	11.59	11.83	611,001	+0.13(+1.14%)
Mar 17, 2008	12.51	12.51	11.60	11.70	920,159	-0.43(-3.56%)
Mar 14, 2008	12.45	12.45	12.08	12.13	658,944	-0.04(-0.33%)
Mar 13, 2008	11.99	12.32	11.83	12.17	774,966	+0.06(+0.48%)
Mar 12, 2008	12.19	12.32	11.99	12.11	366,313	-0.08(-0.66%)
Mar 11, 2008	12.27	12.36	12.08	12.19	494,218	+0.08(+0.69%)
Mar 10, 2008	12.32	12.36	12.05	12.11	785,117	+0.00(+0.03%)
Mar 07, 2008	11.86	12.20	11.82	12.11	614,778	+0.24(+2.06%)
Mar 06, 2008	11.84	12.08	11.83	11.86	728,302	+0.05(+0.39%)
Mar 05, 2008	11.80	11.93	11.68	11.82	723,926	+0.38(+3.32%)
Mar 04, 2008	11.72	12.00	11.43	11.44	617,225	-0.31(-2.66%)
Mar 03, 2008	11.91	12.05	11.68	11.75	346,306	-0.16(-1.35%)
Feb 29, 2008	11.97	12.00	11.80	11.91	455,357	-0.10(-0.85%)
Feb 28, 2008	11.95	12.17	11.82	12.01	586,019	+0.06(+0.54%)
Feb 27, 2008	12.28	12.28	11.93	11.95	751,386	-0.24(-1.95%)
Feb 26, 2008	11.91	12.28	11.77	12.18	769,548	+0.28(+2.33%)
Feb 25, 2008	11.91	11.91	11.66	11.91	550,787	+0.16(+1.39%)
Feb 22, 2008	11.55	11.83	11.46	11.74	487,511	+0.15(+1.31%)
Feb 21, 2008	11.88	11.88	11.57	11.59	320,826	-0.32(-2.67%)
Feb 20, 2008	11.83	11.97	11.77	11.91	436,800	+0.14(+1.18%)
Feb 19, 2008	11.82	11.97	11.76	11.77	421,552	+0.02(+0.16%)
Feb 18, 2008	11.89	11.93	11.55	11.75	0	+0.00(+0.00%)
Feb 15, 2008	11.89	11.93	11.55	11.75	314,453	-0.06(-0.53%)
Feb 14, 2008	11.89	11.93	11.70	11.81	468,352	+0.06(+0.47%)
Feb 13, 2008	11.89	11.89	11.70	11.76	335,301	+0.02(+0.18%)
Feb 12, 2008	11.81	11.89	11.62	11.74	441,335	-0.07(-0.60%)
Feb 11, 2008	11.74	11.86	11.55	11.81	745,881	+0.22(+1.92%)
Feb 08, 2008	11.32	11.59	11.32	11.59	364,649	+0.27(+2.43%)
Feb 07, 2008	11.27	11.37	11.09	11.31	351,029	+0.08(+0.72%)
Feb 06, 2008	11.23	11.34	11.11	11.23	362,843	+0.01(+0.08%)
Feb 05, 2008	11.37	11.43	11.19	11.22	290,339	-0.27(-2.34%)
Feb 04, 2008	11.30	11.55	11.12	11.49	354,032	+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.