Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.26	12.46	12.09	12.13	1,675,839	-0.12(-0.99%)
Apr 29, 2008	12.33	12.38	12.20	12.25	1,042,916	-0.08(-0.68%)
Apr 28, 2008	12.09	12.36	12.09	12.33	2,636,102	+0.30(+2.49%)
Apr 25, 2008	12.01	12.06	11.91	12.03	1,999,410	+0.04(+0.31%)
Apr 24, 2008	12.36	12.37	11.96	12.00	3,431,585	-0.27(-2.21%)
Apr 23, 2008	12.50	12.58	12.21	12.27	2,580,007	-0.24(-1.90%)
Apr 22, 2008	12.71	12.75	12.44	12.50	1,610,764	-0.21(-1.68%)
Apr 21, 2008	12.72	12.77	12.63	12.72	717,461	-0.10(-0.75%)
Apr 18, 2008	13.01	13.08	12.73	12.81	1,104,997	+0.03(+0.22%)
Apr 17, 2008	12.70	12.81	12.56	12.78	1,394,386	+0.13(+1.01%)
Apr 16, 2008	12.66	12.66	12.47	12.66	1,264,920	+0.11(+0.87%)
Apr 15, 2008	12.69	12.76	12.45	12.55	1,422,409	-0.11(-0.85%)
Apr 14, 2008	12.35	12.69	12.22	12.65	2,280,302	-0.11(-0.82%)
Apr 11, 2008	12.73	12.87	12.56	12.76	1,919,392	-0.01(-0.04%)
Apr 10, 2008	12.46	12.89	12.34	12.77	2,125,197	+0.34(+2.77%)
Apr 09, 2008	12.68	12.72	12.34	12.42	1,267,629	-0.27(-2.12%)
Apr 08, 2008	12.57	12.73	12.42	12.69	2,026,395	+0.00(+0.00%)
Apr 07, 2008	12.69	12.78	12.58	12.69	1,139,744	-0.00(-0.01%)
Apr 04, 2008	12.37	12.77	12.35	12.69	1,308,575	+0.29(+2.34%)
Apr 03, 2008	12.37	12.49	12.27	12.40	1,350,081	-0.00(-0.03%)
Apr 02, 2008	12.46	12.78	12.39	12.41	1,700,642	-0.05(-0.40%)
Apr 01, 2008	11.98	12.46	11.89	12.46	2,547,037	+0.65(+5.50%)
Mar 31, 2008	11.87	11.88	11.74	11.81	1,301,283	-0.02(-0.21%)
Mar 28, 2008	11.95	12.06	11.82	11.83	1,084,776	+0.00(+0.00%)
Mar 27, 2008	12.05	12.10	11.81	11.83	1,705,129	-0.12(-1.04%)
Mar 26, 2008	12.05	12.15	11.91	11.96	1,216,587	-0.09(-0.74%)
Mar 25, 2008	12.18	12.20	11.99	12.04	1,809,737	-0.07(-0.59%)
Mar 24, 2008	12.07	12.22	11.87	12.12	1,634,933	+0.16(+1.34%)
Mar 21, 2008	11.55	11.96	11.55	11.96	2,571,156	-0.00(-0.00%)
Mar 20, 2008	11.55	11.96	11.55	11.96	2,571,156	+0.12(+0.98%)
Mar 19, 2008	12.38	12.38	11.84	11.84	2,008,014	-0.21(-1.70%)
Mar 18, 2008	11.71	12.04	11.63	12.04	2,004,088	+0.41(+3.56%)
Mar 17, 2008	11.52	11.86	11.51	11.63	2,436,507	+0.11(+0.93%)
Mar 14, 2008	11.63	11.89	11.44	11.52	1,375,091	-0.04(-0.38%)
Mar 13, 2008	11.51	11.66	11.31	11.57	1,628,298	-0.08(-0.67%)
Mar 12, 2008	11.70	11.88	11.64	11.65	2,191,989	-0.02(-0.18%)
Mar 11, 2008	11.54	11.67	11.34	11.67	2,159,457	+0.39(+3.48%)
Mar 10, 2008	11.26	11.45	11.19	11.28	1,309,696	+0.00(+0.02%)
Mar 07, 2008	11.20	11.37	11.14	11.27	2,358,323	+0.07(+0.60%)
Mar 06, 2008	11.46	11.52	11.21	11.21	2,674,984	-0.33(-2.89%)
Mar 05, 2008	11.50	11.63	11.43	11.54	2,879,145	+0.04(+0.31%)
Mar 04, 2008	11.42	11.69	11.41	11.50	2,022,373	-0.10(-0.88%)
Mar 03, 2008	11.37	11.65	11.26	11.61	3,364,395	+0.24(+2.09%)
Feb 29, 2008	11.45	11.58	11.14	11.37	5,808,222	-0.41(-3.48%)
Feb 28, 2008	11.93	11.95	11.71	11.78	1,905,118	-0.17(-1.40%)
Feb 27, 2008	11.95	12.09	11.89	11.95	1,927,245	-0.03(-0.25%)
Feb 26, 2008	12.11	12.11	11.94	11.98	2,130,324	-0.15(-1.21%)
Feb 25, 2008	11.86	12.26	11.84	12.12	4,304,892	+0.29(+2.46%)
Feb 22, 2008	11.55	11.83	11.52	11.83	3,084,378	+0.31(+2.66%)
Feb 21, 2008	11.59	11.74	11.51	11.53	1,961,269	-0.03(-0.26%)
Feb 20, 2008	11.46	11.62	11.25	11.56	2,801,421	+0.02(+0.20%)
Feb 19, 2008	11.66	11.68	11.50	11.53	2,170,114	+0.01(+0.08%)
Feb 18, 2008	11.33	11.55	11.26	11.52	0	+0.00(+0.00%)
Feb 15, 2008	11.33	11.55	11.26	11.52	3,004,741	+0.19(+1.65%)
Feb 14, 2008	11.29	11.41	11.17	11.34	3,125,323	+0.06(+0.52%)
Feb 13, 2008	11.59	11.59	11.07	11.28	3,528,614	-0.54(-4.56%)
Feb 12, 2008	11.68	11.85	11.68	11.82	2,684,457	+0.16(+1.38%)
Feb 11, 2008	11.62	11.75	11.56	11.66	2,796,233	+0.04(+0.35%)
Feb 08, 2008	11.41	11.64	11.38	11.62	2,392,230	+0.10(+0.85%)
Feb 07, 2008	11.44	11.63	11.40	11.52	2,693,993	+0.06(+0.56%)
Feb 06, 2008	11.45	11.57	11.38	11.45	2,158,004	+0.09(+0.83%)
Feb 05, 2008	11.44	11.62	11.34	11.36	2,848,284	-0.32(-2.78%)
Feb 04, 2008	11.84	11.95	11.65	11.68	2,319,857	-0.18(-1.53%)

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.