Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.59	11.78	11.43	11.67	146,855	+0.14(+1.17%)
Apr 29, 2008	11.79	11.79	11.33	11.53	95,258	-0.22(-1.89%)
Apr 28, 2008	11.91	11.91	11.31	11.75	112,398	-0.15(-1.30%)
Apr 25, 2008	11.89	11.92	11.33	11.91	84,920	+0.12(+0.98%)
Apr 24, 2008	11.53	11.86	11.18	11.79	95,899	+0.36(+3.13%)
Apr 23, 2008	11.38	11.50	11.23	11.43	74,276	+0.12(+1.03%)
Apr 22, 2008	11.56	11.70	11.13	11.32	126,280	-0.31(-2.66%)
Apr 21, 2008	11.79	11.96	11.56	11.63	113,894	-0.21(-1.80%)
Apr 18, 2008	12.01	12.02	11.71	11.84	133,331	+0.13(+1.07%)
Apr 17, 2008	11.89	12.01	11.69	11.71	78,796	-0.20(-1.70%)
Apr 16, 2008	11.63	12.01	11.24	11.92	153,281	+0.43(+3.70%)
Apr 15, 2008	11.44	11.58	11.13	11.49	101,879	+0.19(+1.71%)
Apr 14, 2008	11.47	11.74	11.27	11.30	85,228	-0.20(-1.77%)
Apr 11, 2008	11.44	12.14	11.35	11.50	149,229	-0.74(-6.08%)
Apr 10, 2008	12.07	12.43	11.85	12.25	100,439	+0.19(+1.61%)
Apr 09, 2008	12.39	12.54	11.93	12.05	78,641	-0.30(-2.43%)
Apr 08, 2008	12.04	12.62	11.92	12.35	82,506	+0.23(+1.92%)
Apr 07, 2008	12.69	12.74	11.94	12.12	101,968	-0.48(-3.84%)
Apr 04, 2008	12.47	12.75	12.14	12.60	131,337	+0.15(+1.16%)
Apr 03, 2008	12.10	12.50	11.84	12.46	81,567	+0.24(+1.98%)
Apr 02, 2008	11.75	12.27	11.50	12.22	130,520	+0.44(+3.69%)
Apr 01, 2008	11.80	11.80	11.57	11.78	127,210	+0.23(+2.01%)
Mar 31, 2008	11.61	11.74	11.14	11.55	122,648	-0.08(-0.67%)
Mar 28, 2008	11.71	11.79	11.37	11.63	160,272	-0.08(-0.66%)
Mar 27, 2008	11.84	12.06	11.61	11.71	172,712	-0.10(-0.82%)
Mar 26, 2008	12.24	12.26	11.75	11.80	191,817	-0.49(-4.01%)
Mar 25, 2008	11.78	12.37	11.66	12.30	152,624	+0.54(+4.61%)
Mar 24, 2008	11.64	11.83	11.30	11.75	468,712	+0.16(+1.42%)
Mar 21, 2008	11.54	11.62	11.22	11.59	395,344	+0.00(+0.00%)
Mar 20, 2008	11.54	11.62	11.22	11.59	395,344	+0.23(+2.04%)
Mar 19, 2008	11.95	12.04	11.34	11.36	154,839	-0.52(-4.40%)
Mar 18, 2008	10.83	11.92	10.64	11.88	318,496	+1.25(+11.74%)
Mar 17, 2008	11.08	11.30	10.61	10.63	193,040	-0.53(-4.77%)
Mar 14, 2008	11.81	11.81	10.93	11.16	160,837	-0.56(-4.79%)
Mar 13, 2008	10.79	11.73	10.54	11.72	197,015	+0.74(+6.78%)
Mar 12, 2008	11.21	11.48	10.50	10.98	95,466	-0.12(-1.05%)
Mar 11, 2008	10.55	11.37	10.00	11.10	209,406	+0.83(+8.11%)
Mar 10, 2008	10.82	10.82	10.21	10.26	75,918	-0.49(-4.59%)
Mar 07, 2008	10.69	11.04	10.44	10.76	131,730	-0.07(-0.63%)
Mar 06, 2008	11.17	11.50	10.73	10.82	131,250	-0.43(-3.78%)
Mar 05, 2008	11.27	11.55	11.08	11.25	72,220	+0.06(+0.52%)
Mar 04, 2008	11.23	11.65	10.66	11.19	173,875	-0.18(-1.62%)
Mar 03, 2008	11.76	11.76	11.19	11.38	154,461	-0.36(-3.05%)
Feb 29, 2008	11.92	12.24	11.44	11.73	299,723	-0.35(-2.88%)
Feb 28, 2008	12.10	12.38	11.69	12.08	383,711	-0.09(-0.72%)
Feb 27, 2008	12.54	13.37	11.97	12.17	325,007	-0.51(-4.04%)
Feb 26, 2008	12.32	12.75	11.80	12.68	332,822	+0.48(+3.97%)
Feb 25, 2008	11.71	12.24	11.64	12.20	431,651	+0.51(+4.39%)
Feb 22, 2008	11.99	12.30	11.36	11.69	583,175	-0.31(-2.58%)
Feb 21, 2008	12.07	12.79	11.93	12.00	515,579	+0.03(+0.24%)
Feb 20, 2008	10.82	11.98	10.80	11.97	323,873	+1.07(+9.86%)
Feb 19, 2008	11.10	11.23	10.77	10.89	64,154	-0.04(-0.35%)
Feb 18, 2008	11.29	11.35	10.93	10.93	78,569	+0.00(+0.00%)
Feb 15, 2008	11.29	11.35	10.93	10.93	78,569	-0.43(-3.75%)
Feb 14, 2008	11.93	11.99	11.12	11.36	95,684	-0.52(-4.40%)
Feb 13, 2008	11.53	11.96	11.47	11.88	98,945	+0.48(+4.24%)
Feb 12, 2008	11.59	12.10	11.30	11.40	63,443	-0.14(-1.17%)
Feb 11, 2008	11.73	11.73	11.27	11.53	83,962	-0.17(-1.49%)
Feb 08, 2008	11.67	12.01	11.24	11.71	206,449	+0.03(+0.25%)
Feb 07, 2008	11.51	11.98	11.42	11.68	174,517	+0.16(+1.43%)
Feb 06, 2008	11.89	12.08	11.49	11.51	93,542	-0.26(-2.22%)
Feb 05, 2008	12.30	12.66	11.77	11.77	130,441	-0.81(-6.46%)
Feb 04, 2008	12.59	12.78	12.53	12.59	130,191	-0.05(-0.38%)

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.