Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.77	11.86	11.59	11.65	584,359	-0.14(-1.18%)
Apr 29, 2008	11.67	11.83	11.60	11.79	583,088	+0.18(+1.54%)
Apr 28, 2008	11.74	11.90	11.60	11.61	524,177	-0.07(-0.57%)
Apr 25, 2008	11.84	11.85	11.64	11.68	505,564	-0.08(-0.67%)
Apr 24, 2008	11.87	11.92	11.62	11.76	571,425	-0.11(-0.94%)
Apr 23, 2008	12.05	12.05	11.75	11.87	696,806	-0.10(-0.84%)
Apr 22, 2008	12.31	12.31	11.90	11.97	900,567	-0.41(-3.31%)
Apr 21, 2008	12.53	12.53	12.28	12.38	327,538	-0.15(-1.16%)
Apr 18, 2008	12.53	12.60	12.37	12.53	440,567	+0.13(+1.01%)
Apr 17, 2008	12.48	12.51	12.32	12.40	247,885	-0.15(-1.16%)
Apr 16, 2008	12.64	12.68	12.38	12.55	361,651	+0.01(+0.05%)
Apr 15, 2008	12.59	12.59	12.31	12.54	570,471	+0.01(+0.05%)
Apr 14, 2008	12.53	12.62	12.51	12.53	261,246	+0.05(+0.37%)
Apr 11, 2008	12.48	12.76	12.47	12.49	315,570	-0.06(-0.47%)
Apr 10, 2008	12.73	12.74	12.53	12.55	526,331	-0.16(-1.25%)
Apr 09, 2008	12.98	13.11	12.69	12.70	802,500	-0.34(-2.63%)
Apr 08, 2008	12.82	13.05	12.60	13.05	1,062,607	+0.36(+2.81%)
Apr 07, 2008	12.52	12.76	12.48	12.69	1,097,597	+0.52(+4.23%)
Apr 04, 2008	12.25	12.31	12.04	12.18	401,648	-0.05(-0.38%)
Apr 03, 2008	12.21	12.42	12.14	12.22	465,846	-0.01(-0.11%)
Apr 02, 2008	12.33	12.65	12.17	12.23	539,479	-0.14(-1.12%)
Apr 01, 2008	12.35	12.47	12.28	12.37	479,458	+0.09(+0.70%)
Mar 31, 2008	12.05	12.45	12.05	12.29	380,148	+0.23(+1.92%)
Mar 28, 2008	12.21	12.32	12.05	12.06	537,119	+0.01(+0.05%)
Mar 27, 2008	12.61	12.61	12.02	12.05	790,981	-0.38(-3.08%)
Mar 26, 2008	12.51	12.51	12.25	12.43	669,924	+0.02(+0.16%)
Mar 25, 2008	12.84	12.86	12.37	12.41	963,176	-0.38(-2.99%)
Mar 24, 2008	12.41	12.80	12.41	12.80	947,476	+0.51(+4.14%)
Mar 21, 2008	12.49	12.65	12.23	12.29	936,788	+0.00(+0.00%)
Mar 20, 2008	12.49	12.65	12.23	12.29	936,788	-0.11(-0.90%)
Mar 19, 2008	12.67	12.67	12.40	12.40	591,465	+0.04(+0.32%)
Mar 18, 2008	12.39	12.42	11.98	12.36	585,139	+0.28(+2.29%)
Mar 17, 2008	11.93	12.25	11.65	12.08	530,905	+0.09(+0.77%)
Mar 14, 2008	12.33	12.33	11.87	11.99	685,424	-0.28(-2.26%)
Mar 13, 2008	12.21	12.31	11.99	12.27	925,210	-0.01(-0.11%)
Mar 12, 2008	12.30	12.45	12.20	12.28	1,697,683	+0.29(+2.42%)
Mar 11, 2008	11.75	12.11	11.69	11.99	1,419,877	+0.45(+3.89%)
Mar 10, 2008	11.62	11.88	11.52	11.54	413,316	-0.08(-0.68%)
Mar 07, 2008	11.36	11.82	11.36	11.62	854,447	+0.18(+1.56%)
Mar 06, 2008	11.69	11.75	11.44	11.44	257,168	-0.29(-2.48%)
Mar 05, 2008	11.79	11.80	11.63	11.73	496,852	-0.06(-0.50%)
Mar 04, 2008	11.50	11.85	11.44	11.79	403,017	+0.19(+1.65%)
Mar 03, 2008	11.75	11.78	11.52	11.60	400,897	-0.09(-0.74%)
Feb 29, 2008	11.63	11.84	11.59	11.69	489,952	-0.03(-0.28%)
Feb 28, 2008	11.61	11.78	11.39	11.72	356,405	+0.11(+0.91%)
Feb 27, 2008	11.59	11.85	11.55	11.61	529,027	-0.05(-0.40%)
Feb 26, 2008	11.80	11.94	11.64	11.66	928,639	-0.09(-0.79%)
Feb 25, 2008	11.57	11.79	11.57	11.75	469,051	+0.01(+0.11%)
Feb 22, 2008	11.30	11.74	11.30	11.74	824,437	+0.48(+4.22%)
Feb 21, 2008	11.28	11.38	11.22	11.26	621,288	+0.05(+0.41%)
Feb 20, 2008	11.29	11.32	11.20	11.22	542,052	-0.14(-1.22%)
Feb 19, 2008	11.24	11.55	11.21	11.36	740,305	+0.24(+2.14%)
Feb 18, 2008	11.17	11.31	11.06	11.12	0	+0.00(+0.00%)
Feb 15, 2008	11.17	11.31	11.06	11.12	346,298	-0.11(-1.00%)
Feb 14, 2008	11.12	11.39	11.11	11.23	1,012,324	+0.12(+1.07%)
Feb 13, 2008	11.05	11.12	10.73	11.11	608,192	+0.36(+3.31%)
Feb 12, 2008	10.95	11.18	10.73	10.76	934,014	+0.65(+6.40%)
Feb 11, 2008	10.07	10.23	9.977	10.11	169,779	-0.01(-0.07%)
Feb 08, 2008	10.03	10.18	9.897	10.12	112,832	+0.01(+0.13%)
Feb 07, 2008	9.917	10.25	9.884	10.10	228,997	+0.14(+1.39%)
Feb 06, 2008	10.10	10.23	9.944	9.963	110,106	-0.05(-0.46%)
Feb 05, 2008	10.17	10.26	9.996	10.01	183,713	-0.29(-2.82%)
Feb 04, 2008	10.12	10.43	10.12	10.30	369,849	+0.13(+1.30%)

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.