Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.61	16.69	16.22	16.47	384,296	-0.18(-1.06%)
Apr 29, 2008	17.04	17.04	16.42	16.64	344,648	-0.42(-2.47%)
Apr 28, 2008	17.07	17.17	16.83	17.06	419,964	-0.01(-0.03%)
Apr 25, 2008	16.93	17.18	16.92	17.07	344,114	+0.15(+0.87%)
Apr 24, 2008	17.39	17.44	16.87	16.92	635,421	-0.40(-2.33%)
Apr 23, 2008	17.02	17.44	17.02	17.32	623,074	+0.26(+1.50%)
Apr 22, 2008	17.07	17.35	17.06	17.07	717,739	+0.02(+0.10%)
Apr 21, 2008	16.88	17.15	16.88	17.05	502,924	+0.19(+1.11%)
Apr 18, 2008	16.82	16.86	16.50	16.86	563,409	+0.24(+1.44%)
Apr 17, 2008	16.47	16.66	16.32	16.63	368,277	+0.15(+0.93%)
Apr 16, 2008	16.56	16.56	16.34	16.47	271,519	+0.02(+0.10%)
Apr 15, 2008	16.49	16.56	16.17	16.45	481,573	+0.28(+1.76%)
Apr 14, 2008	16.08	16.28	16.04	16.17	272,382	+0.11(+0.67%)
Apr 11, 2008	16.26	16.27	16.00	16.06	191,365	-0.21(-1.29%)
Apr 10, 2008	16.35	16.36	16.13	16.27	350,891	+0.00(+0.00%)
Apr 09, 2008	16.08	16.35	16.08	16.27	461,809	+0.25(+1.56%)
Apr 08, 2008	16.03	16.16	15.88	16.02	232,733	-0.02(-0.14%)
Apr 07, 2008	15.90	16.22	15.87	16.04	464,324	+0.31(+1.95%)
Apr 04, 2008	15.75	15.92	15.71	15.74	179,273	-0.05(-0.32%)
Apr 03, 2008	15.70	15.91	15.64	15.79	150,308	+0.13(+0.80%)
Apr 02, 2008	15.60	15.72	15.44	15.66	256,606	+0.02(+0.15%)
Apr 01, 2008	15.70	15.81	15.55	15.64	262,582	-0.05(-0.33%)
Mar 31, 2008	15.64	15.93	15.64	15.69	346,067	+0.06(+0.36%)
Mar 28, 2008	15.54	15.81	15.54	15.64	195,970	+0.11(+0.70%)
Mar 27, 2008	15.78	15.78	15.41	15.53	242,018	-0.23(-1.48%)
Mar 26, 2008	15.64	15.93	15.53	15.76	296,503	+0.12(+0.76%)
Mar 25, 2008	15.33	15.82	15.33	15.64	315,443	+0.18(+1.14%)
Mar 24, 2008	15.41	15.57	15.12	15.46	342,469	+0.24(+1.61%)
Mar 21, 2008	15.49	15.49	14.71	15.22	610,735	+0.00(+0.00%)
Mar 20, 2008	15.49	15.49	14.71	15.22	610,735	-0.30(-1.91%)
Mar 19, 2008	15.85	15.93	15.35	15.52	473,667	-0.39(-2.43%)
Mar 18, 2008	15.99	16.02	15.82	15.90	342,390	+0.06(+0.36%)
Mar 17, 2008	16.11	16.22	15.65	15.85	465,433	-0.45(-2.76%)
Mar 14, 2008	16.50	16.50	16.22	16.30	340,692	-0.05(-0.31%)
Mar 13, 2008	16.07	16.45	16.06	16.35	433,974	+0.02(+0.10%)
Mar 12, 2008	16.35	16.49	16.28	16.33	348,543	-0.05(-0.30%)
Mar 11, 2008	16.51	16.51	16.13	16.38	375,730	+0.07(+0.41%)
Mar 10, 2008	16.61	16.61	16.07	16.31	665,456	-0.16(-0.97%)
Mar 07, 2008	16.44	16.59	16.39	16.47	551,438	+0.06(+0.35%)
Mar 06, 2008	16.56	16.60	16.30	16.41	615,284	-0.08(-0.48%)
Mar 05, 2008	16.77	16.77	16.35	16.49	583,266	-0.26(-1.56%)
Mar 04, 2008	16.59	16.98	16.56	16.76	926,437	-0.03(-0.17%)
Mar 03, 2008	16.27	16.86	16.22	16.78	845,885	+0.71(+4.43%)
Feb 29, 2008	15.99	16.17	15.87	16.07	491,053	-0.10(-0.60%)
Feb 28, 2008	15.78	16.27	15.52	16.17	362,084	+0.14(+0.89%)
Feb 27, 2008	16.12	16.50	16.00	16.03	371,801	-0.33(-2.02%)
Feb 26, 2008	15.93	16.41	15.73	16.36	621,729	+0.42(+2.61%)
Feb 25, 2008	15.50	16.04	15.43	15.94	539,812	+0.49(+3.20%)
Feb 22, 2008	15.33	15.49	15.19	15.45	267,630	+0.23(+1.50%)
Feb 21, 2008	15.30	15.57	15.11	15.22	443,788	-0.27(-1.73%)
Feb 20, 2008	15.48	15.51	15.23	15.49	352,324	+0.07(+0.48%)
Feb 19, 2008	15.49	15.50	15.28	15.41	368,576	+0.24(+1.61%)
Feb 18, 2008	15.29	15.36	15.08	15.17	0	+0.00(+0.00%)
Feb 15, 2008	15.29	15.36	15.08	15.17	298,723	-0.09(-0.56%)
Feb 14, 2008	15.13	15.36	14.95	15.25	624,404	+0.26(+1.75%)
Feb 13, 2008	14.94	15.13	14.88	14.99	299,438	+0.06(+0.38%)
Feb 12, 2008	14.84	15.05	14.82	14.94	390,358	-0.12(-0.79%)
Feb 11, 2008	14.74	15.08	14.74	15.05	347,144	+0.32(+2.16%)
Feb 08, 2008	14.39	14.79	14.37	14.74	244,827	+0.39(+2.70%)
Feb 07, 2008	13.93	14.41	13.93	14.35	218,642	+0.20(+1.45%)
Feb 06, 2008	14.43	14.47	14.09	14.14	224,794	-0.23(-1.58%)
Feb 05, 2008	14.55	14.66	14.30	14.37	218,700	-0.30(-2.02%)
Feb 04, 2008	14.62	14.77	14.57	14.67	236,123	+0.08(+0.55%)

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.