Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.54	14.60	14.39	14.47	35,315	-0.08(-0.57%)
Apr 29, 2008	14.60	14.67	14.28	14.55	48,870	+0.24(+1.66%)
Apr 28, 2008	14.34	14.44	14.26	14.32	55,307	+0.01(+0.04%)
Apr 25, 2008	14.26	14.38	14.26	14.31	43,079	-0.04(-0.25%)
Apr 24, 2008	14.66	14.66	14.25	14.35	45,164	-0.03(-0.21%)
Apr 23, 2008	14.57	14.66	14.36	14.38	28,123	-0.15(-1.02%)
Apr 22, 2008	14.65	14.66	14.50	14.52	24,586	-0.07(-0.45%)
Apr 21, 2008	14.62	14.79	14.55	14.59	24,586	+0.04(+0.29%)
Apr 18, 2008	14.40	14.75	14.29	14.55	34,020	+0.22(+1.53%)
Apr 17, 2008	14.26	14.51	14.19	14.33	44,840	+0.08(+0.54%)
Apr 16, 2008	14.14	14.50	14.14	14.25	85,749	+0.11(+0.80%)
Apr 15, 2008	14.35	14.35	14.10	14.14	86,375	-0.13(-0.92%)
Apr 14, 2008	14.52	14.52	14.10	14.27	39,920	-0.18(-1.23%)
Apr 11, 2008	14.51	14.66	14.27	14.45	40,248	-0.12(-0.81%)
Apr 10, 2008	14.53	14.71	14.04	14.57	101,858	+0.14(+0.95%)
Apr 09, 2008	14.79	14.88	14.40	14.43	126,134	-0.24(-1.66%)
Apr 08, 2008	14.67	14.89	14.48	14.67	47,152	+0.09(+0.61%)
Apr 07, 2008	15.17	15.17	14.43	14.58	75,107	+0.05(+0.37%)
Apr 04, 2008	14.41	14.54	14.41	14.53	25,260	+0.18(+1.28%)
Apr 03, 2008	14.30	14.56	14.26	14.35	22,566	+0.02(+0.17%)
Apr 02, 2008	14.33	14.38	14.25	14.32	38,395	-0.11(-0.74%)
Apr 01, 2008	14.48	14.52	14.32	14.43	53,552	+0.04(+0.25%)
Mar 31, 2008	14.09	14.69	14.07	14.39	112,493	+0.18(+1.30%)
Mar 28, 2008	14.40	14.40	14.13	14.21	35,364	-0.04(-0.29%)
Mar 27, 2008	14.26	14.54	14.25	14.25	69,045	-0.08(-0.58%)
Mar 26, 2008	14.22	14.45	14.02	14.33	33,849	+0.09(+0.62%)
Mar 25, 2008	14.01	14.25	13.78	14.25	97,842	+0.29(+2.09%)
Mar 24, 2008	13.87	14.03	13.72	13.95	97,673	+0.07(+0.51%)
Mar 21, 2008	13.60	13.88	13.24	13.88	97,337	+0.00(+0.00%)
Mar 20, 2008	13.60	13.88	13.24	13.88	97,337	+0.44(+3.27%)
Mar 19, 2008	13.35	13.66	13.33	13.44	152,236	+0.04(+0.27%)
Mar 18, 2008	13.63	13.68	13.39	13.41	100,536	+0.07(+0.53%)
Mar 17, 2008	13.96	13.96	13.12	13.34	249,573	-0.65(-4.63%)
Mar 14, 2008	14.41	14.41	13.93	13.98	103,062	-0.42(-2.89%)
Mar 13, 2008	14.67	14.67	14.26	14.40	137,753	-0.21(-1.46%)
Mar 12, 2008	14.41	14.83	14.41	14.61	153,125	+0.12(+0.82%)
Mar 11, 2008	14.89	14.89	14.47	14.49	101,210	-0.16(-1.09%)
Mar 10, 2008	14.62	14.70	14.56	14.66	154,594	-0.02(-0.12%)
Mar 07, 2008	14.71	14.76	14.47	14.67	145,668	-0.04(-0.24%)
Mar 06, 2008	14.88	14.89	14.59	14.71	59,446	-0.05(-0.36%)
Mar 05, 2008	14.58	14.99	14.58	14.76	53,215	+0.11(+0.73%)
Mar 04, 2008	14.54	14.67	14.41	14.66	81,507	+0.15(+1.06%)
Mar 03, 2008	14.64	14.76	14.50	14.50	51,699	-0.17(-1.13%)
Feb 29, 2008	14.63	14.76	14.60	14.67	29,638	-0.04(-0.28%)
Feb 28, 2008	14.62	14.88	14.58	14.71	43,111	+0.17(+1.18%)
Feb 27, 2008	14.79	14.90	14.43	14.54	74,434	-0.31(-2.08%)
Feb 26, 2008	14.77	14.99	14.73	14.85	41,935	+0.08(+0.56%)
Feb 25, 2008	14.80	15.10	14.54	14.76	89,253	-0.11(-0.72%)
Feb 22, 2008	14.66	14.88	14.55	14.87	28,796	+0.17(+1.13%)
Feb 21, 2008	15.14	15.20	14.51	14.70	49,342	-0.54(-3.55%)
Feb 20, 2008	15.11	15.42	15.00	15.24	72,581	+0.17(+1.14%)
Feb 19, 2008	15.03	15.39	14.92	15.07	43,279	+0.15(+1.04%)
Feb 18, 2008	15.04	15.14	14.76	14.92	0	+0.00(+0.00%)
Feb 15, 2008	15.04	15.14	14.76	14.92	30,649	-0.15(-0.99%)
Feb 14, 2008	15.23	15.35	15.06	15.06	36,038	-0.11(-0.70%)
Feb 13, 2008	15.26	15.32	14.77	15.17	106,430	+0.09(+0.59%)
Feb 12, 2008	15.23	15.23	15.04	15.08	68,371	+0.00(+0.00%)
Feb 11, 2008	14.92	15.16	14.92	15.08	159,309	+0.17(+1.11%)
Feb 08, 2008	14.82	15.26	14.82	14.92	153,246	+0.14(+0.92%)
Feb 07, 2008	14.85	15.09	14.76	14.78	87,611	-0.07(-0.44%)
Feb 06, 2008	14.85	14.90	14.79	14.85	165,456	-0.04(-0.24%)
Feb 05, 2008	14.38	15.14	14.36	14.88	176,195	+0.37(+2.58%)
Feb 04, 2008	14.06	14.51	14.06	14.51	120,239	+0.47(+3.34%)

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.