Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.87	12.13	11.77	11.78	9,789,983	-0.03(-0.26%)
Apr 29, 2008	11.84	11.92	11.76	11.81	5,307,722	-0.08(-0.70%)
Apr 28, 2008	11.94	12.01	11.86	11.89	4,088,699	-0.01(-0.08%)
Apr 25, 2008	11.94	11.96	11.65	11.90	7,346,799	+0.08(+0.69%)
Apr 24, 2008	11.73	12.02	11.59	11.82	9,633,390	+0.14(+1.23%)
Apr 23, 2008	11.69	11.82	11.58	11.68	6,211,579	+0.03(+0.26%)
Apr 22, 2008	11.75	11.75	11.50	11.65	7,757,133	-0.12(-1.05%)
Apr 21, 2008	11.74	11.85	11.67	11.77	5,212,263	-0.02(-0.19%)
Apr 18, 2008	11.78	11.93	11.74	11.79	10,627,377	+0.28(+2.46%)
Apr 17, 2008	11.37	11.51	11.34	11.51	8,779,012	+0.01(+0.05%)
Apr 16, 2008	11.15	11.51	11.15	11.50	8,101,135	+0.52(+4.76%)
Apr 15, 2008	11.02	11.02	10.82	10.98	6,775,356	+0.08(+0.71%)
Apr 14, 2008	10.92	10.99	10.83	10.90	5,716,861	-0.04(-0.36%)
Apr 11, 2008	11.15	11.18	10.87	10.94	9,191,538	-0.47(-4.13%)
Apr 10, 2008	11.32	11.50	11.24	11.41	9,178,543	+0.06(+0.49%)
Apr 09, 2008	11.42	11.45	11.17	11.36	7,335,296	-0.08(-0.66%)
Apr 08, 2008	11.32	11.43	11.28	11.43	6,506,209	+0.02(+0.20%)
Apr 07, 2008	11.57	11.64	11.37	11.41	8,786,322	-0.01(-0.09%)
Apr 04, 2008	11.48	11.56	11.27	11.42	9,950,405	-0.04(-0.36%)
Apr 03, 2008	11.32	11.54	11.29	11.46	8,657,437	+0.03(+0.25%)
Apr 02, 2008	11.52	11.58	11.32	11.43	11,601,593	-0.05(-0.42%)
Apr 01, 2008	11.07	11.50	11.05	11.48	12,286,403	+0.69(+6.41%)
Mar 31, 2008	10.70	10.93	10.67	10.79	6,441,647	+0.02(+0.15%)
Mar 28, 2008	10.97	11.05	10.71	10.77	8,501,908	-0.16(-1.43%)
Mar 27, 2008	11.20	11.20	10.87	10.93	13,012,880	-0.13(-1.14%)
Mar 26, 2008	11.22	11.23	11.03	11.05	10,869,080	-0.21(-1.87%)
Mar 25, 2008	11.38	11.38	11.14	11.27	12,317,227	-0.10(-0.85%)
Mar 24, 2008	11.15	11.51	11.14	11.36	12,434,404	+0.37(+3.39%)
Mar 21, 2008	10.64	11.07	10.60	10.99	11,080,804	+0.00(+0.00%)
Mar 20, 2008	10.64	11.07	10.60	10.99	11,079,483	+0.39(+3.66%)
Mar 19, 2008	11.17	11.24	10.56	10.60	16,442,199	-0.53(-4.74%)
Mar 18, 2008	10.73	11.13	10.61	11.13	15,493,366	+0.72(+6.94%)
Mar 17, 2008	9.983	10.57	9.983	10.41	17,391,460	-0.02(-0.19%)
Mar 14, 2008	10.83	10.83	10.16	10.43	17,302,018	-0.23(-2.17%)
Mar 13, 2008	10.38	10.83	10.24	10.66	19,182,072	+0.02(+0.20%)
Mar 12, 2008	10.76	10.98	10.61	10.64	9,587,701	-0.08(-0.72%)
Mar 11, 2008	10.43	10.74	10.24	10.71	13,199,973	+0.66(+6.57%)
Mar 10, 2008	10.28	10.32	9.995	10.05	10,348,754	-0.21(-2.01%)
Mar 07, 2008	10.32	10.61	10.14	10.26	16,727,115	-0.22(-2.14%)
Mar 06, 2008	10.89	10.89	10.48	10.48	10,850,577	-0.42(-3.85%)
Mar 05, 2008	10.85	11.07	10.71	10.90	13,402,671	+0.13(+1.17%)
Mar 04, 2008	10.77	10.88	10.51	10.78	18,499,772	-0.11(-0.99%)
Mar 03, 2008	10.90	10.95	10.74	10.89	8,227,623	-0.03(-0.31%)
Feb 29, 2008	11.27	11.29	10.85	10.92	15,428,382	-0.57(-4.96%)
Feb 28, 2008	11.56	11.61	11.41	11.49	7,120,574	-0.17(-1.49%)
Feb 27, 2008	11.54	11.82	11.54	11.66	7,166,791	-0.03(-0.25%)
Feb 26, 2008	11.38	11.77	11.37	11.69	9,591,373	+0.21(+1.82%)
Feb 25, 2008	11.14	11.51	11.07	11.48	6,991,960	+0.32(+2.83%)
Feb 22, 2008	11.02	11.17	10.74	11.17	7,044,833	+0.15(+1.36%)
Feb 21, 2008	11.29	11.35	10.90	11.02	7,657,303	-0.17(-1.53%)
Feb 20, 2008	10.91	11.28	10.86	11.19	6,005,739	+0.06(+0.53%)
Feb 19, 2008	11.33	11.35	10.99	11.13	5,985,070	+0.06(+0.52%)
Feb 18, 2008	11.04	11.11	10.95	11.07	0	+0.00(+0.00%)
Feb 15, 2008	11.04	11.11	10.95	11.07	3,792,128	-0.04(-0.40%)
Feb 14, 2008	11.48	11.48	11.10	11.12	5,898,817	-0.25(-2.23%)
Feb 13, 2008	11.28	11.48	11.19	11.37	4,943,625	+0.25(+2.21%)
Feb 12, 2008	11.02	11.29	10.97	11.12	9,147,329	+0.24(+2.20%)
Feb 11, 2008	10.72	10.91	10.59	10.88	5,459,085	+0.11(+1.05%)
Feb 08, 2008	10.84	10.96	10.65	10.77	8,668,716	-0.16(-1.48%)
Feb 07, 2008	10.71	11.05	10.67	10.93	12,601,311	+0.10(+0.89%)
Feb 06, 2008	11.06	11.15	10.77	10.84	6,710,200	-0.18(-1.61%)
Feb 05, 2008	11.29	11.33	10.92	11.01	13,446,094	-0.53(-4.57%)
Feb 04, 2008	11.80	11.80	11.54	11.54	6,013,273	-0.27(-2.28%)

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.