Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.74	14.79	14.31	14.70	55,886	-0.04(-0.28%)
Apr 29, 2008	15.26	15.27	14.71	14.74	40,304	-0.47(-3.10%)
Apr 28, 2008	15.33	15.33	15.03	15.21	26,344	+0.09(+0.60%)
Apr 25, 2008	14.99	15.22	14.87	15.12	20,688	+0.11(+0.72%)
Apr 24, 2008	15.16	15.18	14.64	15.01	57,918	-0.15(-1.01%)
Apr 23, 2008	15.54	15.54	15.09	15.17	15,572	-0.07(-0.47%)
Apr 22, 2008	15.24	15.43	15.17	15.24	28,446	-0.18(-1.15%)
Apr 21, 2008	14.94	15.42	14.94	15.42	36,307	+0.53(+3.59%)
Apr 18, 2008	15.16	15.19	14.88	14.88	36,817	+0.03(+0.18%)
Apr 17, 2008	15.12	15.13	14.64	14.85	93,459	-0.25(-1.63%)
Apr 16, 2008	15.29	15.29	15.01	15.10	35,078	-0.17(-1.08%)
Apr 15, 2008	15.40	15.50	15.09	15.27	52,002	-0.02(-0.10%)
Apr 14, 2008	15.26	15.28	15.10	15.28	29,455	+0.06(+0.39%)
Apr 11, 2008	15.25	15.31	15.22	15.22	12,990	-0.02(-0.12%)
Apr 10, 2008	15.42	15.54	15.21	15.24	74,113	-0.01(-0.06%)
Apr 09, 2008	15.12	15.29	15.09	15.25	42,303	+0.26(+1.70%)
Apr 08, 2008	15.01	15.03	14.95	14.99	20,651	+0.04(+0.28%)
Apr 07, 2008	14.76	15.02	14.74	14.95	69,763	+0.23(+1.59%)
Apr 04, 2008	14.50	14.82	14.47	14.72	31,707	+0.23(+1.60%)
Apr 03, 2008	14.43	14.65	14.33	14.49	39,654	+0.11(+0.73%)
Apr 02, 2008	14.23	14.41	14.22	14.38	41,636	+0.09(+0.63%)
Apr 01, 2008	14.67	14.71	14.22	14.29	62,961	-0.44(-2.96%)
Mar 31, 2008	14.65	14.80	14.65	14.73	64,287	+0.00(+0.00%)
Mar 28, 2008	14.64	14.92	14.48	14.73	58,624	+0.03(+0.20%)
Mar 27, 2008	14.58	14.70	14.52	14.70	48,631	+0.01(+0.10%)
Mar 26, 2008	14.41	14.77	14.26	14.68	100,927	+0.42(+2.95%)
Mar 25, 2008	14.26	14.68	14.23	14.26	88,480	+0.02(+0.15%)
Mar 24, 2008	14.10	14.39	13.94	14.24	212,514	-0.02(-0.15%)
Mar 21, 2008	14.95	14.95	14.26	14.26	90,601	+0.00(+0.00%)
Mar 20, 2008	14.95	14.95	14.26	14.26	90,601	-0.72(-4.81%)
Mar 19, 2008	15.01	15.06	14.90	14.98	64,037	-0.03(-0.20%)
Mar 18, 2008	14.97	15.08	14.92	15.01	53,728	+0.00(+0.00%)
Mar 17, 2008	15.61	15.61	14.93	15.01	73,947	-0.60(-3.85%)
Mar 14, 2008	15.05	15.64	15.02	15.61	170,804	+0.52(+3.46%)
Mar 13, 2008	15.04	15.10	14.94	15.09	56,959	+0.08(+0.52%)
Mar 12, 2008	14.98	15.08	14.98	15.01	72,947	+0.00(+0.00%)
Mar 11, 2008	14.89	15.15	14.89	15.01	177,872	+0.15(+0.99%)
Mar 10, 2008	14.59	14.94	14.57	14.86	89,752	+0.39(+2.72%)
Mar 07, 2008	14.34	14.61	14.34	14.47	102,653	+0.06(+0.44%)
Mar 06, 2008	14.27	14.47	14.27	14.41	74,613	+0.23(+1.59%)
Mar 05, 2008	14.12	14.21	14.01	14.18	95,931	+0.09(+0.62%)
Mar 04, 2008	14.22	14.34	14.07	14.10	122,579	-0.18(-1.26%)
Mar 03, 2008	14.12	14.50	14.10	14.28	90,268	+0.16(+1.13%)
Feb 29, 2008	14.26	14.27	13.90	14.12	27,646	-0.14(-0.95%)
Feb 28, 2008	14.02	14.32	14.02	14.25	77,611	+0.17(+1.19%)
Feb 27, 2008	14.47	14.49	14.01	14.08	102,243	-0.44(-3.00%)
Feb 26, 2008	14.36	14.62	14.36	14.52	64,130	+0.14(+1.00%)
Feb 25, 2008	14.10	14.41	14.05	14.37	67,058	+0.32(+2.29%)
Feb 22, 2008	14.49	14.56	14.05	14.05	97,596	-0.35(-2.46%)
Feb 21, 2008	14.47	14.52	14.36	14.41	49,464	-0.06(-0.44%)
Feb 20, 2008	14.20	14.56	14.16	14.47	70,283	+0.00(+0.00%)
Feb 19, 2008	14.17	14.47	13.81	14.47	170,877	+0.45(+3.21%)
Feb 18, 2008	14.56	14.66	14.02	14.02	0	+0.00(+0.00%)
Feb 15, 2008	14.56	14.66	14.02	14.02	63,288	-0.14(-0.99%)
Feb 14, 2008	14.47	14.64	14.16	14.16	129,217	-0.22(-1.53%)
Feb 13, 2008	13.90	14.41	13.90	14.38	87,011	+0.22(+1.53%)
Feb 12, 2008	14.07	14.25	14.05	14.16	64,180	+0.11(+0.77%)
Feb 11, 2008	13.66	14.06	13.57	14.06	92,843	+0.45(+3.31%)
Feb 08, 2008	13.37	13.65	13.37	13.61	40,670	+0.11(+0.82%)
Feb 07, 2008	13.54	13.55	13.43	13.49	57,625	+0.10(+0.74%)
Feb 06, 2008	13.37	13.51	13.31	13.40	85,272	+0.05(+0.41%)
Feb 05, 2008	13.39	13.43	13.22	13.34	114,917	-0.05(-0.38%)
Feb 04, 2008	13.19	13.43	13.12	13.39	56,959	+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.