Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.93	13.20	12.59	12.61	1,025,306	-0.24(-1.84%)
Apr 29, 2008	12.97	13.05	12.71	12.85	1,275,875	-0.16(-1.25%)
Apr 28, 2008	12.70	13.11	12.58	13.01	692,545	+0.31(+2.45%)
Apr 25, 2008	13.10	13.23	12.55	12.70	1,151,192	-0.17(-1.32%)
Apr 24, 2008	12.42	13.09	12.42	12.87	1,141,976	+0.44(+3.51%)
Apr 23, 2008	12.60	12.71	12.32	12.43	1,232,748	-0.14(-1.12%)
Apr 22, 2008	12.40	12.66	12.26	12.57	1,483,897	+0.04(+0.35%)
Apr 21, 2008	12.97	14.18	12.36	12.53	1,883,089	-0.56(-4.29%)
Apr 18, 2008	12.35	14.11	12.33	13.09	4,085,123	+1.25(+10.56%)
Apr 17, 2008	12.04	12.25	11.83	11.84	1,644,599	-0.30(-2.44%)
Apr 16, 2008	12.39	12.54	12.03	12.14	2,388,598	-0.19(-1.50%)
Apr 15, 2008	12.28	12.52	12.21	12.32	892,674	+0.12(+0.97%)
Apr 14, 2008	12.71	12.80	12.18	12.20	1,160,894	-0.53(-4.18%)
Apr 11, 2008	12.73	13.16	12.71	12.74	1,966,732	-0.21(-1.66%)
Apr 10, 2008	12.92	13.05	12.59	12.95	2,549,047	+0.00(+0.00%)
Apr 09, 2008	13.72	14.01	12.94	12.95	1,279,831	-0.75(-5.45%)
Apr 08, 2008	14.28	14.32	13.57	13.70	1,559,108	-0.61(-4.24%)
Apr 07, 2008	14.77	15.12	14.27	14.31	1,711,364	-0.40(-2.72%)
Apr 04, 2008	15.73	15.75	14.65	14.70	1,497,422	-1.05(-6.67%)
Apr 03, 2008	16.09	16.27	15.67	15.75	670,599	-0.47(-2.92%)
Apr 02, 2008	15.81	16.34	15.67	16.23	836,681	+0.37(+2.33%)
Apr 01, 2008	15.57	15.86	15.43	15.86	1,270,320	+0.53(+3.42%)
Mar 31, 2008	15.16	15.74	14.98	15.33	989,629	+0.27(+1.82%)
Mar 28, 2008	15.17	16.30	15.04	15.06	860,984	-0.95(-5.96%)
Mar 27, 2008	16.52	16.71	15.92	16.01	716,338	-0.47(-2.87%)
Mar 26, 2008	17.16	17.19	16.36	16.49	415,446	-0.71(-4.13%)
Mar 25, 2008	17.33	17.57	16.81	17.20	572,642	-0.16(-0.90%)
Mar 24, 2008	17.04	17.96	17.04	17.35	609,388	+0.27(+1.60%)
Mar 21, 2008	16.20	17.11	15.94	17.08	1,619,821	+0.00(+0.00%)
Mar 20, 2008	16.20	17.11	15.94	17.08	1,619,821	+1.04(+6.45%)
Mar 19, 2008	16.44	16.75	16.04	16.04	717,837	-0.36(-2.16%)
Mar 18, 2008	15.90	16.40	15.51	16.40	811,456	+0.93(+6.03%)
Mar 17, 2008	15.64	15.86	15.00	15.47	1,139,118	-0.39(-2.47%)
Mar 14, 2008	16.61	16.61	15.66	15.86	1,303,067	-0.58(-3.51%)
Mar 13, 2008	15.82	16.67	15.64	16.44	1,161,183	+0.36(+2.21%)
Mar 12, 2008	16.68	17.04	16.08	16.08	1,236,668	-0.55(-3.34%)
Mar 11, 2008	15.70	16.64	15.57	16.64	1,090,683	+1.32(+8.65%)
Mar 10, 2008	15.42	15.77	15.16	15.31	745,339	-0.06(-0.39%)
Mar 07, 2008	14.98	15.69	14.98	15.37	751,858	+0.41(+2.72%)
Mar 06, 2008	15.42	15.49	14.96	14.96	836,032	-0.57(-3.67%)
Mar 05, 2008	15.84	16.07	15.46	15.53	721,538	-0.22(-1.41%)
Mar 04, 2008	15.76	15.91	15.34	15.75	1,164,573	-0.20(-1.25%)
Mar 03, 2008	16.18	16.30	15.70	15.95	643,192	-0.26(-1.60%)
Feb 29, 2008	16.68	16.90	16.17	16.21	727,830	-0.67(-3.99%)
Feb 28, 2008	17.46	17.50	16.73	16.89	910,597	-0.70(-4.00%)
Feb 27, 2008	17.73	18.17	17.52	17.59	498,179	-0.33(-1.82%)
Feb 26, 2008	17.69	18.25	17.61	17.91	394,680	+0.13(+0.75%)
Feb 25, 2008	17.38	17.86	17.02	17.78	500,528	+0.36(+2.08%)
Feb 22, 2008	17.37	17.49	16.83	17.42	764,334	+0.13(+0.77%)
Feb 21, 2008	18.20	18.32	17.26	17.29	603,932	-0.77(-4.26%)
Feb 20, 2008	17.38	18.20	17.26	18.06	484,175	+0.55(+3.17%)
Feb 19, 2008	18.22	18.29	17.47	17.50	556,747	-0.50(-2.75%)
Feb 18, 2008	18.06	18.06	17.51	18.00	760,132	+0.00(+0.00%)
Feb 15, 2008	18.06	18.06	17.51	18.00	760,132	-0.01(-0.08%)
Feb 14, 2008	18.60	18.69	17.94	18.01	639,290	-0.56(-3.03%)
Feb 13, 2008	18.66	18.93	18.14	18.57	521,871	+0.10(+0.56%)
Feb 12, 2008	18.16	18.82	18.10	18.47	803,271	+0.53(+2.93%)
Feb 11, 2008	18.33	18.41	17.79	17.94	642,635	-0.46(-2.49%)
Feb 08, 2008	19.14	19.29	17.85	18.40	1,312,191	-0.61(-3.23%)
Feb 07, 2008	18.78	19.33	18.34	19.02	897,717	+0.09(+0.47%)
Feb 06, 2008	19.56	19.67	18.93	18.93	557,933	-0.50(-2.55%)
Feb 05, 2008	19.89	20.59	19.37	19.42	1,447,452	-1.00(-4.89%)
Feb 04, 2008	20.27	20.50	19.97	20.42	1,798,560	+0.16(+0.77%)

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.