Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.01	16.48	15.75	16.00	1,671,030	-0.04(-0.23%)
Apr 29, 2008	16.02	16.08	15.72	16.04	1,313,786	+0.16(+0.98%)
Apr 28, 2008	15.86	15.98	15.59	15.88	1,002,913	-0.07(-0.42%)
Apr 25, 2008	15.71	15.96	15.42	15.95	995,360	+0.18(+1.13%)
Apr 24, 2008	15.07	15.97	15.03	15.77	2,029,479	+0.85(+5.69%)
Apr 23, 2008	14.82	15.00	14.55	14.92	1,563,451	+0.17(+1.16%)
Apr 22, 2008	14.94	15.10	14.61	14.75	1,172,484	-0.29(-1.93%)
Apr 21, 2008	15.16	15.41	14.98	15.04	667,563	-0.37(-2.42%)
Apr 18, 2008	15.30	15.61	15.16	15.41	1,173,170	+0.43(+2.88%)
Apr 17, 2008	14.82	15.05	14.67	14.98	1,284,441	+0.15(+1.00%)
Apr 16, 2008	14.38	15.11	14.37	14.83	1,558,099	+0.53(+3.70%)
Apr 15, 2008	14.52	14.59	14.23	14.30	1,110,453	-0.14(-0.98%)
Apr 14, 2008	14.56	14.72	14.40	14.44	1,339,846	-0.12(-0.82%)
Apr 11, 2008	14.45	14.81	14.35	14.56	1,819,905	-0.12(-0.81%)
Apr 10, 2008	14.81	15.08	14.60	14.68	2,129,485	-0.16(-1.05%)
Apr 09, 2008	15.20	15.57	14.79	14.84	1,372,285	-0.34(-2.26%)
Apr 08, 2008	15.52	15.52	15.14	15.18	1,186,919	-0.39(-2.53%)
Apr 07, 2008	15.78	15.87	15.51	15.58	1,462,717	-0.16(-1.04%)
Apr 04, 2008	15.78	15.84	15.55	15.74	1,576,421	-0.05(-0.33%)
Apr 03, 2008	16.09	16.10	15.40	15.79	1,840,422	-0.41(-2.53%)
Apr 02, 2008	16.18	16.55	15.91	16.20	2,363,205	+0.10(+0.65%)
Apr 01, 2008	15.46	16.12	15.30	16.10	1,667,202	+0.69(+4.50%)
Mar 31, 2008	15.11	15.55	14.92	15.40	1,517,031	+0.24(+1.57%)
Mar 28, 2008	15.49	15.54	15.12	15.17	2,172,179	-0.13(-0.88%)
Mar 27, 2008	16.14	16.28	15.28	15.30	1,859,607	-0.84(-5.21%)
Mar 26, 2008	16.22	16.30	15.86	16.14	1,841,476	-0.17(-1.05%)
Mar 25, 2008	16.28	16.40	15.81	16.31	2,011,733	+0.05(+0.32%)
Mar 24, 2008	15.44	16.28	15.44	16.26	1,660,534	+0.93(+6.07%)
Mar 21, 2008	14.45	15.34	14.44	15.33	2,905,879	+0.00(+0.00%)
Mar 20, 2008	14.45	15.34	14.44	15.33	2,905,879	+0.89(+6.19%)
Mar 19, 2008	14.87	15.05	14.41	14.44	2,346,936	-0.39(-2.61%)
Mar 18, 2008	14.47	14.86	14.44	14.82	2,208,583	+0.48(+3.38%)
Mar 17, 2008	15.05	15.24	14.07	14.34	3,081,318	-1.06(-6.87%)
Mar 14, 2008	15.34	15.59	15.02	15.40	3,185,775	+0.05(+0.34%)
Mar 13, 2008	14.99	15.43	14.88	15.34	1,862,328	+0.12(+0.78%)
Mar 12, 2008	15.49	15.49	15.19	15.23	1,057,118	-0.17(-1.11%)
Mar 11, 2008	14.94	15.58	14.94	15.40	1,924,218	+0.34(+2.22%)
Mar 10, 2008	15.21	15.54	15.02	15.06	1,462,165	-0.10(-0.69%)
Mar 07, 2008	15.02	15.38	14.83	15.17	1,961,460	+0.16(+1.09%)
Mar 06, 2008	15.73	15.79	14.91	15.00	2,678,946	-0.89(-5.58%)
Mar 05, 2008	16.56	16.56	15.80	15.89	2,222,523	-0.54(-3.31%)
Mar 04, 2008	16.16	16.45	15.94	16.43	2,431,698	+0.21(+1.29%)
Mar 03, 2008	16.42	16.46	16.10	16.22	1,741,140	-0.29(-1.76%)
Feb 29, 2008	16.66	16.88	16.42	16.51	1,613,505	-0.36(-2.12%)
Feb 28, 2008	17.18	17.19	16.80	16.87	1,277,531	-0.40(-2.33%)
Feb 27, 2008	17.50	17.60	17.09	17.27	981,147	-0.22(-1.24%)
Feb 26, 2008	17.02	17.63	17.00	17.49	1,942,073	+0.32(+1.87%)
Feb 25, 2008	16.95	17.17	16.63	17.17	2,301,017	+0.21(+1.23%)
Feb 22, 2008	17.24	17.24	16.72	16.96	2,107,128	-0.17(-1.00%)
Feb 21, 2008	17.51	17.70	17.08	17.13	1,916,028	-0.29(-1.67%)
Feb 20, 2008	17.21	17.44	16.89	17.42	1,858,459	+0.18(+1.04%)
Feb 19, 2008	17.28	17.49	17.02	17.24	2,333,360	+0.19(+1.09%)
Feb 18, 2008	16.80	17.08	16.71	17.06	0	+0.00(+0.00%)
Feb 15, 2008	16.80	17.08	16.71	17.06	1,597,632	+0.11(+0.66%)
Feb 14, 2008	17.16	17.21	16.86	16.95	2,549,007	-0.18(-1.04%)
Feb 13, 2008	17.50	17.85	16.94	17.12	3,734,331	-0.34(-1.96%)
Feb 12, 2008	17.39	17.95	17.18	17.47	4,572,775	+0.60(+3.58%)
Feb 11, 2008	16.80	17.31	16.65	16.86	1,999,935	+0.02(+0.13%)
Feb 08, 2008	16.93	17.16	16.58	16.84	1,888,586	-0.23(-1.35%)
Feb 07, 2008	16.62	17.18	16.53	17.07	1,709,784	+0.41(+2.46%)
Feb 06, 2008	17.10	17.33	16.53	16.66	2,589,011	-0.43(-2.53%)
Feb 05, 2008	17.61	17.73	16.98	17.09	2,559,115	-0.80(-4.45%)
Feb 04, 2008	18.26	18.59	17.87	17.89	2,571,039	-0.69(-3.69%)

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.