Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.39	11.51	11.26	11.33	803,003	-0.08(-0.72%)
Apr 29, 2008	11.48	11.59	11.40	11.41	804,603	-0.12(-1.01%)
Apr 28, 2008	11.56	11.67	11.52	11.53	425,771	-0.03(-0.24%)
Apr 25, 2008	11.60	11.64	11.48	11.56	365,823	+0.03(+0.29%)
Apr 24, 2008	11.52	11.66	11.41	11.52	566,427	+0.06(+0.48%)
Apr 23, 2008	11.47	11.59	11.41	11.47	638,813	+0.07(+0.63%)
Apr 22, 2008	11.41	11.50	11.34	11.40	915,834	-0.07(-0.63%)
Apr 21, 2008	11.47	11.55	11.36	11.47	486,293	-0.11(-0.95%)
Apr 18, 2008	11.69	11.70	11.48	11.58	381,163	+0.03(+0.29%)
Apr 17, 2008	11.52	11.69	11.42	11.55	597,789	+0.03(+0.24%)
Apr 16, 2008	11.30	11.52	11.23	11.52	683,148	+0.31(+2.76%)
Apr 15, 2008	11.08	11.23	11.05	11.21	265,419	+0.20(+1.80%)
Apr 14, 2008	10.97	11.13	10.95	11.01	387,918	+0.03(+0.25%)
Apr 11, 2008	10.89	11.10	10.88	10.98	272,161	-0.06(-0.50%)
Apr 10, 2008	10.88	11.14	10.87	11.04	326,889	+0.08(+0.71%)
Apr 09, 2008	11.09	11.18	10.93	10.96	298,072	-0.13(-1.14%)
Apr 08, 2008	10.98	11.13	10.92	11.09	337,393	+0.05(+0.45%)
Apr 07, 2008	11.07	11.13	10.93	11.04	311,844	+0.03(+0.25%)
Apr 04, 2008	11.11	11.24	10.99	11.01	401,356	-0.02(-0.20%)
Apr 03, 2008	11.03	11.13	10.93	11.03	284,664	-0.03(-0.25%)
Apr 02, 2008	11.07	11.17	11.04	11.06	384,418	-0.03(-0.30%)
Apr 01, 2008	10.93	11.11	10.90	11.09	445,750	+0.30(+2.76%)
Mar 31, 2008	10.73	10.87	10.66	10.79	578,750	+0.06(+0.51%)
Mar 28, 2008	10.72	10.83	10.71	10.74	713,925	-0.01(-0.05%)
Mar 27, 2008	10.83	10.98	10.73	10.75	369,465	-0.09(-0.82%)
Mar 26, 2008	10.63	10.86	10.61	10.83	749,803	+0.11(+1.03%)
Mar 25, 2008	10.68	10.85	10.66	10.72	495,036	+0.02(+0.21%)
Mar 24, 2008	10.71	10.75	10.60	10.70	626,587	-0.01(-0.05%)
Mar 21, 2008	10.60	10.82	10.50	10.71	1,784,089	+0.00(+0.00%)
Mar 20, 2008	10.60	10.82	10.50	10.71	1,784,089	+0.22(+2.05%)
Mar 19, 2008	10.89	10.96	10.49	10.49	971,058	-0.34(-3.16%)
Mar 18, 2008	10.84	10.87	10.56	10.83	724,797	+0.20(+1.92%)
Mar 17, 2008	10.38	11.02	10.17	10.63	549,758	+0.03(+0.31%)
Mar 14, 2008	10.69	10.71	10.34	10.60	787,130	-0.02(-0.21%)
Mar 13, 2008	10.44	10.72	10.43	10.62	887,420	+0.06(+0.57%)
Mar 12, 2008	10.59	10.86	10.55	10.56	842,033	-0.06(-0.52%)
Mar 11, 2008	10.31	10.61	10.29	10.61	1,051,282	+0.51(+5.02%)
Mar 10, 2008	10.07	10.31	10.04	10.10	979,926	+0.09(+0.88%)
Mar 07, 2008	9.868	10.07	9.823	10.02	412,409	+0.03(+0.33%)
Mar 06, 2008	10.03	10.15	9.950	9.983	601,581	-0.08(-0.77%)
Mar 05, 2008	10.35	10.44	9.890	10.06	1,316,775	-0.19(-1.83%)
Mar 04, 2008	10.13	10.33	10.10	10.25	1,021,221	+0.03(+0.32%)
Mar 03, 2008	10.06	10.24	9.983	10.22	689,644	+0.15(+1.48%)
Feb 29, 2008	10.34	10.34	9.995	10.07	1,824,496	-0.34(-3.29%)
Feb 28, 2008	10.50	10.55	10.33	10.41	1,230,419	-0.13(-1.21%)
Feb 27, 2008	10.51	10.63	10.50	10.54	452,273	-0.06(-0.57%)
Feb 26, 2008	10.53	10.66	10.49	10.60	460,790	-0.03(-0.26%)
Feb 25, 2008	10.51	10.64	10.46	10.62	723,619	+0.13(+1.26%)
Feb 22, 2008	10.52	10.62	10.45	10.49	1,105,207	-0.03(-0.31%)
Feb 21, 2008	10.82	10.98	10.49	10.52	424,033	-0.24(-2.21%)
Feb 20, 2008	10.63	10.83	10.49	10.76	1,291,025	-0.09(-0.86%)
Feb 19, 2008	11.08	11.10	10.82	10.86	426,724	-0.08(-0.76%)
Feb 18, 2008	11.01	11.03	10.90	10.94	0	+0.00(+0.00%)
Feb 15, 2008	11.01	11.03	10.90	10.94	397,007	-0.08(-0.75%)
Feb 14, 2008	11.21	11.31	10.94	11.02	436,871	-0.21(-1.87%)
Feb 13, 2008	11.15	11.23	11.08	11.23	429,261	+0.20(+1.85%)
Feb 12, 2008	10.95	11.11	10.87	11.03	509,351	+0.07(+0.65%)
Feb 11, 2008	10.93	11.04	10.82	10.95	534,175	-0.02(-0.15%)
Feb 08, 2008	10.97	11.04	10.88	10.97	329,964	+0.02(+0.15%)
Feb 07, 2008	10.98	11.07	10.82	10.95	487,969	-0.07(-0.65%)
Feb 06, 2008	11.04	11.19	10.92	11.03	381,424	+0.08(+0.71%)
Feb 05, 2008	11.14	11.18	10.90	10.95	378,525	-0.34(-3.03%)
Feb 04, 2008	11.20	11.39	11.09	11.29	483,077	+0.09(+0.79%)

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.