Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.71	15.13	14.71	15.13	16,934	+0.28(+1.90%)
Apr 29, 2008	14.79	14.96	14.61	14.85	19,737	+0.05(+0.35%)
Apr 28, 2008	15.10	15.19	14.77	14.80	43,624	-0.54(-3.50%)
Apr 25, 2008	15.25	15.34	15.21	15.34	15,713	+0.10(+0.67%)
Apr 24, 2008	15.29	15.29	15.16	15.23	5,940	-0.00(-0.02%)
Apr 23, 2008	15.24	15.30	15.21	15.24	11,689	-0.19(-1.22%)
Apr 22, 2008	15.66	15.73	15.42	15.43	26,749	-0.23(-1.47%)
Apr 21, 2008	15.76	15.89	15.66	15.66	20,695	-0.01(-0.07%)
Apr 18, 2008	15.50	15.83	15.28	15.67	36,284	+0.47(+3.13%)
Apr 17, 2008	15.22	15.35	15.17	15.19	12,436	+0.05(+0.31%)
Apr 16, 2008	15.21	15.26	15.12	15.14	9,006	+0.01(+0.07%)
Apr 15, 2008	15.14	15.14	15.01	15.13	10,731	-0.05(-0.34%)
Apr 14, 2008	15.55	15.55	15.16	15.19	12,647	-0.13(-0.85%)
Apr 11, 2008	15.35	15.48	14.84	15.32	31,427	-0.08(-0.54%)
Apr 10, 2008	15.47	15.47	15.21	15.40	15,905	-0.12(-0.77%)
Apr 09, 2008	15.83	15.85	15.52	15.52	10,539	-0.26(-1.62%)
Apr 08, 2008	15.48	15.89	15.46	15.78	23,187	+0.30(+1.92%)
Apr 07, 2008	15.61	15.65	15.39	15.48	25,678	-0.06(-0.40%)
Apr 04, 2008	15.23	15.79	15.23	15.54	30,277	+0.46(+3.08%)
Apr 03, 2008	14.73	15.18	14.73	15.08	16,096	+0.35(+2.37%)
Apr 02, 2008	14.83	14.91	14.67	14.73	22,803	-0.16(-1.09%)
Apr 01, 2008	14.77	14.91	14.66	14.89	22,037	+0.09(+0.60%)
Mar 31, 2008	14.72	14.85	14.72	14.80	43,499	-0.02(-0.14%)
Mar 28, 2008	14.86	14.89	14.78	14.82	17,246	-0.01(-0.07%)
Mar 27, 2008	14.86	15.39	14.82	14.83	81,059	-0.16(-1.04%)
Mar 26, 2008	14.98	15.08	14.87	14.99	79,909	+0.11(+0.77%)
Mar 25, 2008	14.61	15.07	14.61	14.87	50,398	+0.28(+1.90%)
Mar 24, 2008	14.22	14.74	14.22	14.60	38,900	+0.48(+3.40%)
Mar 21, 2008	14.05	14.14	13.62	14.12	74,543	+0.00(+0.00%)
Mar 20, 2008	14.05	14.14	13.62	14.12	74,543	+0.15(+1.08%)
Mar 19, 2008	14.14	14.51	13.92	13.96	55,380	-0.10(-0.70%)
Mar 18, 2008	14.08	14.22	13.85	14.06	62,087	-0.11(-0.81%)
Mar 17, 2008	12.98	14.59	12.98	14.18	116,127	-0.08(-0.55%)
Mar 14, 2008	14.47	14.71	14.26	14.26	32,193	-0.18(-1.23%)
Mar 13, 2008	14.38	14.69	14.26	14.43	93,131	-0.11(-0.75%)
Mar 12, 2008	14.62	15.11	14.51	14.54	64,195	-0.15(-1.03%)
Mar 11, 2008	14.28	14.70	14.22	14.70	27,211	+0.34(+2.36%)
Mar 10, 2008	14.40	14.69	14.35	14.36	34,876	+0.26(+1.85%)
Mar 07, 2008	14.67	15.02	13.78	14.10	110,585	-0.41(-2.84%)
Mar 06, 2008	14.50	14.72	14.37	14.51	52,506	-0.13(-0.86%)
Mar 05, 2008	14.99	14.99	14.38	14.63	139,314	-0.36(-2.40%)
Mar 04, 2008	15.11	15.11	14.64	14.99	55,189	-0.11(-0.73%)
Mar 03, 2008	15.43	15.46	15.07	15.10	239,536	-0.33(-2.13%)
Feb 29, 2008	15.66	15.78	15.34	15.43	43,116	-0.32(-2.05%)
Feb 28, 2008	15.61	15.81	15.51	15.75	57,680	+0.05(+0.30%)
Feb 27, 2008	16.17	16.17	15.65	15.71	70,711	-0.46(-2.87%)
Feb 26, 2008	16.20	16.27	15.98	16.17	29,894	-0.11(-0.67%)
Feb 25, 2008	15.88	16.34	15.83	16.28	28,935	+0.47(+2.97%)
Feb 22, 2008	15.68	16.02	15.68	15.81	20,121	+0.08(+0.50%)
Feb 21, 2008	16.37	16.51	15.63	15.73	46,182	-0.68(-4.16%)
Feb 20, 2008	15.92	16.57	15.70	16.42	59,596	+0.48(+3.01%)
Feb 19, 2008	15.30	15.98	15.30	15.94	35,642	+0.64(+4.20%)
Feb 18, 2008	15.58	15.58	15.10	15.30	0	+0.00(+0.00%)
Feb 15, 2008	15.58	15.58	15.10	15.30	47,907	-0.36(-2.30%)
Feb 14, 2008	15.80	15.80	15.52	15.66	34,876	-0.24(-1.51%)
Feb 13, 2008	16.08	16.08	15.83	15.90	14,425	-0.18(-1.14%)
Feb 12, 2008	15.98	16.10	15.95	16.08	9,293	+0.09(+0.59%)
Feb 11, 2008	15.72	16.05	15.60	15.98	33,151	+0.19(+1.22%)
Feb 08, 2008	15.87	15.90	15.69	15.79	10,539	-0.07(-0.46%)
Feb 07, 2008	15.79	15.92	15.79	15.86	20,121	+0.13(+0.80%)
Feb 06, 2008	15.80	15.82	15.61	15.74	36,409	+0.02(+0.10%)
Feb 05, 2008	16.15	16.15	15.56	15.72	30,468	-0.31(-1.92%)
Feb 04, 2008	16.09	16.09	15.75	16.03	28,744	+0.04(+0.23%)

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.