Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.43	10.57	10.35	10.47	830,071	+0.01(+0.10%)
Apr 29, 2008	10.41	10.53	10.38	10.46	671,206	+0.05(+0.47%)
Apr 28, 2008	10.31	10.45	10.31	10.41	964,652	+0.08(+0.78%)
Apr 25, 2008	10.36	10.36	10.18	10.33	2,080,901	+0.01(+0.10%)
Apr 24, 2008	10.32	10.40	10.05	10.32	2,356,914	-0.04(-0.39%)
Apr 23, 2008	10.38	10.42	10.32	10.36	1,991,323	-0.08(-0.80%)
Apr 22, 2008	10.52	10.56	10.38	10.45	1,691,168	-0.30(-2.76%)
Apr 21, 2008	10.79	10.79	10.67	10.74	930,706	-0.13(-1.22%)
Apr 18, 2008	10.90	10.93	10.75	10.87	919,901	+0.12(+1.13%)
Apr 17, 2008	10.86	10.87	10.69	10.75	947,460	-0.20(-1.82%)
Apr 16, 2008	10.82	11.05	10.73	10.95	1,216,431	+0.24(+2.22%)
Apr 15, 2008	10.65	10.78	10.60	10.72	763,012	+0.06(+0.56%)
Apr 14, 2008	10.60	10.68	10.56	10.66	1,474,755	-0.04(-0.33%)
Apr 11, 2008	10.81	10.85	10.69	10.69	2,204,414	-0.18(-1.61%)
Apr 10, 2008	10.63	10.90	10.58	10.87	1,492,667	+0.29(+2.73%)
Apr 09, 2008	10.79	10.79	10.56	10.58	2,421,631	-0.33(-2.99%)
Apr 08, 2008	10.92	10.94	10.83	10.90	2,411,252	-0.13(-1.15%)
Apr 07, 2008	11.13	11.17	10.97	11.03	844,401	-0.10(-0.87%)
Apr 04, 2008	11.07	11.25	10.99	11.13	1,574,542	-0.13(-1.17%)
Apr 03, 2008	11.20	11.36	11.02	11.26	2,424,967	-0.15(-1.35%)
Apr 02, 2008	11.43	11.68	11.11	11.41	1,690,486	-0.15(-1.28%)
Apr 01, 2008	11.06	11.61	11.06	11.56	1,235,899	+0.25(+2.19%)
Mar 31, 2008	11.41	11.46	11.17	11.31	686,122	-0.01(-0.10%)
Mar 28, 2008	11.45	11.46	11.26	11.33	244,283	-0.01(-0.05%)
Mar 27, 2008	11.44	11.44	11.17	11.33	716,518	-0.13(-1.15%)
Mar 26, 2008	11.63	11.66	11.43	11.46	649,054	-0.18(-1.55%)
Mar 25, 2008	11.68	11.68	11.49	11.64	1,183,185	+0.07(+0.58%)
Mar 24, 2008	11.26	11.63	11.21	11.58	877,239	+0.44(+3.92%)
Mar 21, 2008	10.59	11.16	10.58	11.14	1,765,162	+0.00(+0.00%)
Mar 20, 2008	10.59	11.16	10.58	11.14	1,765,162	+0.11(+0.95%)
Mar 19, 2008	11.20	11.33	11.03	11.03	1,687,691	-0.12(-1.11%)
Mar 18, 2008	10.93	11.18	10.93	11.16	2,817,665	+0.28(+2.55%)
Mar 17, 2008	10.52	11.10	10.52	10.88	2,796,014	+0.13(+1.20%)
Mar 14, 2008	10.93	11.08	10.71	10.75	1,203,216	-0.28(-2.52%)
Mar 13, 2008	11.05	11.14	10.88	11.03	1,165,622	-0.25(-2.25%)
Mar 12, 2008	11.58	11.58	11.21	11.28	807,463	-0.12(-1.02%)
Mar 11, 2008	10.89	11.40	10.89	11.40	1,082,746	+0.61(+5.65%)
Mar 10, 2008	11.07	11.07	10.72	10.79	1,111,844	-0.33(-3.01%)
Mar 07, 2008	10.93	11.33	10.93	11.12	1,176,157	-0.01(-0.12%)
Mar 06, 2008	11.43	11.48	11.13	11.14	1,454,906	-0.20(-1.78%)
Mar 05, 2008	11.21	11.45	11.10	11.34	1,477,888	+0.15(+1.35%)
Mar 04, 2008	11.21	11.30	11.01	11.19	1,434,518	-0.15(-1.33%)
Mar 03, 2008	11.35	11.43	11.13	11.34	1,218,766	-0.17(-1.48%)
Feb 29, 2008	11.92	11.92	11.47	11.51	1,852,471	-0.63(-5.16%)
Feb 28, 2008	12.26	12.26	12.08	12.13	1,112,419	-0.14(-1.14%)
Feb 27, 2008	12.33	12.44	12.23	12.27	2,931,656	+0.07(+0.55%)
Feb 26, 2008	11.87	12.24	11.86	12.21	1,759,050	+0.16(+1.30%)
Feb 25, 2008	11.87	12.05	11.80	12.05	711,469	+0.18(+1.50%)
Feb 22, 2008	11.65	11.92	11.55	11.87	1,197,285	+0.07(+0.62%)
Feb 21, 2008	12.02	12.06	11.78	11.80	472,268	-0.22(-1.82%)
Feb 20, 2008	11.69	12.02	11.60	12.02	1,064,891	+0.15(+1.30%)
Feb 19, 2008	11.85	11.92	11.66	11.86	1,137,084	+0.15(+1.31%)
Feb 18, 2008	11.49	11.74	11.35	11.71	0	+0.00(+0.00%)
Feb 15, 2008	11.49	11.74	11.35	11.71	784,904	+0.33(+2.92%)
Feb 14, 2008	11.70	11.70	11.33	11.38	1,550,403	-0.37(-3.15%)
Feb 13, 2008	11.67	11.76	11.47	11.75	680,944	+0.19(+1.63%)
Feb 12, 2008	11.26	11.60	11.26	11.56	1,208,035	+0.30(+2.66%)
Feb 11, 2008	11.24	11.27	11.03	11.26	953,380	+0.01(+0.07%)
Feb 08, 2008	11.08	11.32	11.08	11.25	721,218	-0.02(-0.22%)
Feb 07, 2008	11.06	11.30	10.95	11.28	1,096,228	+0.14(+1.28%)
Feb 06, 2008	11.26	11.44	11.11	11.13	901,485	+0.08(+0.76%)
Feb 05, 2008	11.33	11.38	11.05	11.05	3,044,242	-0.21(-1.89%)
Feb 04, 2008	11.25	11.35	11.09	11.26	1,037,894	-0.01(-0.07%)

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.