Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.93	14.98	14.50	14.89	55,162	-0.04(-0.29%)
Apr 29, 2008	15.46	15.48	14.91	14.93	39,782	-0.48(-3.10%)
Apr 28, 2008	15.53	15.53	15.22	15.41	26,003	+0.09(+0.60%)
Apr 25, 2008	15.19	15.42	15.07	15.32	20,420	+0.11(+0.72%)
Apr 24, 2008	15.36	15.38	14.83	15.21	57,167	-0.16(-1.01%)
Apr 23, 2008	15.75	15.75	15.29	15.37	15,370	-0.07(-0.47%)
Apr 22, 2008	15.45	15.64	15.37	15.44	28,077	-0.18(-1.15%)
Apr 21, 2008	15.14	15.62	15.14	15.62	35,836	+0.54(+3.59%)
Apr 18, 2008	15.36	15.39	15.07	15.08	36,339	+0.03(+0.18%)
Apr 17, 2008	15.31	15.33	14.83	15.05	92,248	-0.25(-1.63%)
Apr 16, 2008	15.49	15.49	15.21	15.30	34,623	-0.17(-1.08%)
Apr 15, 2008	15.61	15.71	15.29	15.47	51,328	-0.02(-0.10%)
Apr 14, 2008	15.46	15.48	15.30	15.48	29,073	+0.06(+0.39%)
Apr 11, 2008	15.45	15.52	15.42	15.42	12,822	-0.02(-0.12%)
Apr 10, 2008	15.62	15.74	15.41	15.44	73,153	-0.01(-0.06%)
Apr 09, 2008	15.32	15.49	15.29	15.45	41,754	+0.26(+1.70%)
Apr 08, 2008	15.21	15.22	15.15	15.19	20,384	+0.04(+0.28%)
Apr 07, 2008	14.95	15.22	14.94	15.15	68,859	+0.24(+1.59%)
Apr 04, 2008	14.69	15.02	14.66	14.91	31,296	+0.23(+1.60%)
Apr 03, 2008	14.62	14.84	14.51	14.68	39,141	+0.11(+0.73%)
Apr 02, 2008	14.42	14.60	14.40	14.57	41,097	+0.09(+0.63%)
Apr 01, 2008	14.86	14.90	14.40	14.48	62,145	-0.44(-2.96%)
Mar 31, 2008	14.84	14.99	14.84	14.92	63,454	+0.00(+0.00%)
Mar 28, 2008	14.84	15.12	14.67	14.92	57,864	+0.03(+0.20%)
Mar 27, 2008	14.78	14.89	14.72	14.89	48,001	+0.02(+0.10%)
Mar 26, 2008	14.60	14.96	14.45	14.87	99,619	+0.43(+2.95%)
Mar 25, 2008	14.44	14.88	14.42	14.45	87,333	+0.02(+0.15%)
Mar 24, 2008	14.28	14.58	14.12	14.43	209,760	-0.02(-0.15%)
Mar 21, 2008	15.15	15.15	14.45	14.45	89,427	+0.00(+0.00%)
Mar 20, 2008	15.15	15.15	14.45	14.45	89,427	-0.73(-4.81%)
Mar 19, 2008	15.21	15.26	15.09	15.18	63,207	-0.03(-0.20%)
Mar 18, 2008	15.17	15.28	15.12	15.21	53,031	+0.00(+0.00%)
Mar 17, 2008	15.81	15.82	15.13	15.21	72,988	-0.61(-3.85%)
Mar 14, 2008	15.24	15.85	15.22	15.82	168,590	+0.53(+3.46%)
Mar 13, 2008	15.24	15.30	15.14	15.29	56,221	+0.08(+0.52%)
Mar 12, 2008	15.18	15.28	15.18	15.21	72,002	+0.00(+0.00%)
Mar 11, 2008	15.09	15.34	15.09	15.21	175,567	+0.15(+0.99%)
Mar 10, 2008	14.78	15.14	14.77	15.06	88,589	+0.40(+2.72%)
Mar 07, 2008	14.52	14.80	14.52	14.66	101,322	+0.06(+0.44%)
Mar 06, 2008	14.45	14.66	14.45	14.60	73,646	+0.23(+1.59%)
Mar 05, 2008	14.31	14.39	14.19	14.37	94,688	+0.09(+0.62%)
Mar 04, 2008	14.40	14.52	14.25	14.28	120,990	-0.18(-1.26%)
Mar 03, 2008	14.30	14.69	14.28	14.46	89,098	+0.16(+1.13%)
Feb 29, 2008	14.45	14.46	14.08	14.30	27,288	-0.14(-0.95%)
Feb 28, 2008	14.20	14.51	14.20	14.44	76,605	+0.17(+1.19%)
Feb 27, 2008	14.66	14.68	14.19	14.27	100,918	-0.44(-3.00%)
Feb 26, 2008	14.55	14.81	14.54	14.71	63,299	+0.15(+1.00%)
Feb 25, 2008	14.28	14.60	14.23	14.56	66,189	+0.33(+2.29%)
Feb 22, 2008	14.68	14.75	14.23	14.24	96,332	-0.36(-2.46%)
Feb 21, 2008	14.66	14.71	14.55	14.60	48,823	-0.06(-0.44%)
Feb 20, 2008	14.39	14.75	14.34	14.66	69,372	+0.00(+0.00%)
Feb 19, 2008	14.36	14.66	13.99	14.66	168,663	+0.46(+3.21%)
Feb 18, 2008	14.75	14.86	14.20	14.20	0	+0.00(+0.00%)
Feb 15, 2008	14.75	14.86	14.20	14.20	62,467	-0.14(-0.99%)
Feb 14, 2008	14.66	14.83	14.35	14.35	127,542	-0.22(-1.53%)
Feb 13, 2008	14.08	14.60	14.08	14.57	85,883	+0.22(+1.53%)
Feb 12, 2008	14.25	14.44	14.23	14.35	63,348	+0.11(+0.77%)
Feb 11, 2008	13.84	14.25	13.75	14.24	91,640	+0.46(+3.31%)
Feb 08, 2008	13.55	13.83	13.55	13.78	40,143	+0.11(+0.82%)
Feb 07, 2008	13.71	13.72	13.60	13.67	56,878	+0.10(+0.74%)
Feb 06, 2008	13.54	13.69	13.48	13.57	84,167	+0.05(+0.41%)
Feb 05, 2008	13.57	13.61	13.39	13.52	113,428	-0.05(-0.38%)
Feb 04, 2008	13.36	13.61	13.29	13.57	56,221	+0.27(+2.04%)

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.