Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.50	11.51	11.02	11.10	754,972	-0.20(-1.77%)
Apr 29, 2008	11.30	11.60	10.73	11.30	248,130	-0.25(-2.16%)
Apr 28, 2008	12.80	12.80	11.05	11.55	587,781	-1.42(-10.95%)
Apr 25, 2008	12.70	13.04	12.70	12.97	50,224	+0.27(+2.13%)
Apr 24, 2008	12.75	12.85	12.19	12.70	139,474	-0.25(-1.93%)
Apr 23, 2008	12.90	12.95	12.25	12.95	50,446	+0.05(+0.39%)
Apr 22, 2008	13.34	13.34	12.86	12.90	65,953	-0.09(-0.69%)
Apr 21, 2008	12.25	13.05	12.25	12.99	272,501	+0.64(+5.18%)
Apr 18, 2008	12.35	12.35	12.20	12.35	85,290	+0.10(+0.82%)
Apr 17, 2008	12.55	12.58	12.10	12.25	86,794	-0.17(-1.37%)
Apr 16, 2008	12.26	12.79	12.26	12.42	527,480	+0.35(+2.90%)
Apr 15, 2008	11.25	12.25	11.15	12.07	1,439,945	+0.94(+8.45%)
Apr 14, 2008	11.00	11.47	11.00	11.13	365,907	+0.14(+1.27%)
Apr 11, 2008	10.90	10.99	10.89	10.99	121,546	-0.06(-0.54%)
Apr 10, 2008	10.99	11.20	10.80	11.05	44,150	+0.25(+2.31%)
Apr 09, 2008	10.75	11.01	10.70	10.80	125,960	+0.10(+0.93%)
Apr 08, 2008	10.42	10.99	10.36	10.70	152,405	+0.29(+2.79%)
Apr 07, 2008	10.00	10.58	10.00	10.41	205,470	+0.31(+3.07%)
Apr 04, 2008	10.40	10.40	9.800	10.10	303,414	-0.38(-3.63%)
Apr 03, 2008	10.70	10.75	10.25	10.48	34,861	-0.22(-2.06%)
Apr 02, 2008	11.15	11.15	10.41	10.70	78,390	-0.45(-4.04%)
Apr 01, 2008	11.31	11.40	11.01	11.15	39,540	-0.42(-3.63%)
Mar 31, 2008	11.50	11.57	10.27	11.57	193,596	-0.18(-1.53%)
Mar 28, 2008	11.75	11.83	11.75	11.75	13,647	-0.05(-0.42%)
Mar 27, 2008	11.55	11.81	11.55	11.80	23,375	-0.02(-0.17%)
Mar 26, 2008	11.72	11.85	11.55	11.82	17,301	+0.10(+0.85%)
Mar 25, 2008	11.57	11.90	11.56	11.72	267,346	-0.17(-1.43%)
Mar 24, 2008	11.35	11.95	11.26	11.89	59,383	+0.64(+5.69%)
Mar 21, 2008	11.40	11.40	11.12	11.25	149,550	+0.00(+0.00%)
Mar 20, 2008	11.40	11.40	11.12	11.25	149,550	-0.35(-3.02%)
Mar 19, 2008	12.05	12.10	11.59	11.60	20,696	-0.45(-3.73%)
Mar 18, 2008	12.25	12.35	12.00	12.05	84,102	-0.35(-2.82%)
Mar 17, 2008	12.45	12.45	12.00	12.40	91,448	+0.00(+0.00%)
Mar 14, 2008	11.85	12.54	11.85	12.40	36,555	+0.55(+4.64%)
Mar 13, 2008	11.60	11.93	11.55	11.85	20,635	+0.30(+2.60%)
Mar 12, 2008	11.65	11.85	11.50	11.55	53,091	+0.19(+1.67%)
Mar 11, 2008	11.63	11.73	11.30	11.36	9,656	-0.09(-0.79%)
Mar 10, 2008	11.87	11.87	11.10	11.45	86,481	-0.55(-4.58%)
Mar 07, 2008	12.05	12.15	11.58	12.00	96,767	-0.24(-1.96%)
Mar 06, 2008	12.65	12.65	12.10	12.24	140,291	-0.46(-3.62%)
Mar 05, 2008	12.75	12.99	12.60	12.70	54,220	-0.20(-1.55%)
Mar 04, 2008	13.24	13.24	12.70	12.90	49,200	-0.29(-2.20%)
Mar 03, 2008	12.75	13.25	12.75	13.19	84,040	-0.10(-0.75%)
Feb 29, 2008	13.11	13.34	12.65	13.29	79,091	-0.16(-1.19%)
Feb 28, 2008	13.28	13.50	13.14	13.45	92,532	+0.05(+0.37%)
Feb 27, 2008	13.50	13.50	12.93	13.40	144,086	-0.10(-0.74%)
Feb 26, 2008	13.50	13.70	13.15	13.50	93,034	-0.30(-2.17%)
Feb 25, 2008	13.82	13.83	13.39	13.80	188,456	-0.08(-0.58%)
Feb 22, 2008	13.90	13.91	13.01	13.88	116,410	+0.01(+0.07%)
Feb 21, 2008	13.85	13.99	13.75	13.87	115,168	+0.02(+0.14%)
Feb 20, 2008	13.82	14.23	13.80	13.85	61,959	-0.04(-0.29%)
Feb 19, 2008	13.71	14.00	13.65	13.89	106,934	+0.13(+0.94%)
Feb 18, 2008	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Feb 15, 2008	13.82	13.82	13.52	13.76	47,004	-0.08(-0.58%)
Feb 14, 2008	12.81	13.84	12.81	13.84	81,819	+0.99(+7.70%)
Feb 13, 2008	12.51	12.98	12.50	12.85	146,664	+0.15(+1.18%)
Feb 12, 2008	12.90	12.95	12.42	12.70	59,431	+0.00(+0.00%)
Feb 11, 2008	12.44	12.91	12.23	12.70	39,855	+0.35(+2.83%)
Feb 08, 2008	12.25	12.45	12.09	12.35	59,678	+0.25(+2.07%)
Feb 07, 2008	11.75	12.22	11.60	12.10	150,680	+0.09(+0.75%)
Feb 06, 2008	12.22	12.50	11.60	12.01	96,435	-0.33(-2.67%)
Feb 05, 2008	12.65	12.66	12.09	12.34	105,652	-0.37(-2.91%)
Feb 04, 2008	12.15	12.90	11.85	12.71	76,557	+0.78(+6.54%)

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.