Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.29	14.45	13.71	14.15	67,995	-0.05(-0.34%)
Apr 29, 2008	13.53	14.28	13.13	14.19	74,616	+0.64(+4.68%)
Apr 28, 2008	13.98	14.02	12.91	13.56	40,621	-0.43(-3.09%)
Apr 25, 2008	14.30	14.30	13.97	13.99	7,586	-0.11(-0.75%)
Apr 24, 2008	14.16	14.24	13.87	14.10	23,693	-0.05(-0.34%)
Apr 23, 2008	14.05	14.34	14.04	14.15	16,730	+0.27(+1.94%)
Apr 22, 2008	13.48	13.92	13.41	13.88	26,810	+0.39(+2.93%)
Apr 21, 2008	13.83	13.96	13.34	13.48	20,720	-0.57(-4.04%)
Apr 18, 2008	13.80	14.37	13.67	14.05	11,534	+0.36(+2.60%)
Apr 17, 2008	13.98	14.16	13.67	13.69	39,530	-0.18(-1.32%)
Apr 16, 2008	13.96	14.25	13.83	13.88	68,505	-0.13(-0.89%)
Apr 15, 2008	14.00	14.16	13.07	14.00	100,385	+0.00(+0.00%)
Apr 14, 2008	13.86	14.23	13.86	14.00	22,308	+0.09(+0.62%)
Apr 11, 2008	13.28	14.31	12.96	13.91	22,862	+0.57(+4.25%)
Apr 10, 2008	13.38	14.02	13.18	13.35	39,297	-0.03(-0.22%)
Apr 09, 2008	12.56	13.47	12.56	13.38	78,250	+0.87(+6.92%)
Apr 08, 2008	12.46	12.56	12.46	12.51	17,146	-0.04(-0.31%)
Apr 07, 2008	12.74	12.74	12.43	12.55	23,725	+0.05(+0.38%)
Apr 04, 2008	12.26	12.84	12.26	12.50	17,666	+0.14(+1.17%)
Apr 03, 2008	12.37	12.85	12.36	12.36	15,068	+0.01(+0.08%)
Apr 02, 2008	12.22	12.50	12.22	12.35	61,935	+0.15(+1.26%)
Apr 01, 2008	12.41	12.70	12.12	12.19	15,068	-0.17(-1.40%)
Mar 31, 2008	12.33	12.63	12.33	12.37	59,441	+0.16(+1.34%)
Mar 28, 2008	11.94	12.30	11.94	12.20	40,943	+0.26(+2.18%)
Mar 27, 2008	11.93	12.05	11.86	11.94	20,887	-0.08(-0.64%)
Mar 26, 2008	11.71	12.07	11.71	12.02	14,340	+0.27(+2.29%)
Mar 25, 2008	11.60	12.08	11.49	11.75	46,971	+0.23(+2.01%)
Mar 24, 2008	11.07	11.63	11.07	11.52	8,521	+0.51(+4.63%)
Mar 21, 2008	10.68	11.07	10.68	11.01	16,315	+0.00(+0.00%)
Mar 20, 2008	10.68	11.07	10.68	11.01	16,315	+0.37(+3.44%)
Mar 19, 2008	10.74	10.83	10.59	10.64	33,565	-0.21(-1.95%)
Mar 18, 2008	10.78	10.97	10.58	10.85	73,366	+0.27(+2.55%)
Mar 17, 2008	10.97	11.17	10.54	10.59	67,962	-0.64(-5.66%)
Mar 14, 2008	11.54	11.69	11.07	11.22	22,446	-0.30(-2.59%)
Mar 13, 2008	11.60	11.62	11.42	11.52	12,885	+0.00(+0.00%)
Mar 12, 2008	11.48	11.54	11.41	11.52	10,703	+0.12(+1.01%)
Mar 11, 2008	11.65	12.08	11.05	11.40	14,548	-0.34(-2.87%)
Mar 10, 2008	12.17	12.17	11.55	11.74	27,018	-0.29(-2.40%)
Mar 07, 2008	11.45	12.03	11.45	12.03	35,020	+0.67(+5.93%)
Mar 06, 2008	11.16	11.36	11.06	11.36	83,238	+0.20(+1.81%)
Mar 05, 2008	10.26	11.18	10.26	11.15	156,812	+1.24(+12.52%)
Mar 04, 2008	9.690	9.912	9.623	9.912	14,860	+0.23(+2.39%)
Mar 03, 2008	9.729	9.796	9.633	9.681	35,644	-0.05(-0.49%)
Feb 29, 2008	9.912	9.912	9.719	9.729	6,546	-0.15(-1.56%)
Feb 28, 2008	10.02	10.02	9.835	9.883	2,390	-0.19(-1.91%)
Feb 27, 2008	10.18	10.24	10.03	10.08	4,052	-0.13(-1.23%)
Feb 26, 2008	10.13	10.53	10.07	10.20	17,146	+0.13(+1.34%)
Feb 25, 2008	9.758	10.11	9.758	10.07	36,059	+0.30(+3.05%)
Feb 22, 2008	9.719	9.767	9.661	9.767	9,456	+0.09(+0.89%)
Feb 21, 2008	9.623	9.719	9.594	9.681	26,707	+0.07(+0.70%)
Feb 20, 2008	9.623	9.671	9.573	9.613	20,887	+0.00(+0.00%)
Feb 19, 2008	9.623	9.902	9.594	9.613	21,095	+0.18(+1.94%)
Feb 18, 2008	9.479	9.479	9.382	9.430	0	+0.00(+0.00%)
Feb 15, 2008	9.479	9.479	9.382	9.430	22,238	-0.07(-0.71%)
Feb 14, 2008	9.623	9.623	9.430	9.498	22,862	-0.06(-0.60%)
Feb 13, 2008	9.382	9.623	9.382	9.556	5,819	+0.21(+2.27%)
Feb 12, 2008	9.277	9.344	9.238	9.344	16,419	+0.06(+0.62%)
Feb 11, 2008	9.171	9.305	9.123	9.286	11,327	+0.02(+0.21%)
Feb 08, 2008	9.402	9.507	9.267	9.267	23,069	-0.10(-1.03%)
Feb 07, 2008	9.334	9.411	9.286	9.363	9,664	+0.13(+1.35%)
Feb 06, 2008	9.228	9.507	9.142	9.238	17,354	+0.14(+1.59%)
Feb 05, 2008	8.218	9.334	7.602	9.094	17,250	-0.24(-2.58%)
Feb 04, 2008	9.334	9.334	9.334	9.334	0	+0.00(+0.00%)

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.