Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.19	14.35	14.12	14.23	534,757	+0.06(+0.42%)
Apr 29, 2008	14.26	14.34	14.15	14.18	651,721	-0.06(-0.42%)
Apr 28, 2008	14.21	14.31	14.10	14.23	560,016	-0.02(-0.12%)
Apr 25, 2008	14.24	14.29	14.18	14.25	649,553	+0.07(+0.50%)
Apr 24, 2008	14.27	14.35	14.01	14.18	409,536	-0.02(-0.13%)
Apr 23, 2008	13.96	14.28	13.90	14.20	467,700	+0.31(+2.26%)
Apr 22, 2008	14.02	14.08	13.81	13.88	378,378	-0.23(-1.64%)
Apr 21, 2008	14.26	14.39	14.10	14.12	308,148	-0.24(-1.65%)
Apr 18, 2008	14.39	14.44	14.20	14.35	754,798	+0.12(+0.87%)
Apr 17, 2008	14.32	14.44	14.19	14.23	543,272	-0.14(-0.95%)
Apr 16, 2008	14.20	14.42	14.09	14.37	542,811	+0.27(+1.94%)
Apr 15, 2008	13.93	14.09	13.92	14.09	281,915	+0.23(+1.63%)
Apr 14, 2008	13.65	14.09	13.65	13.87	634,869	+0.19(+1.39%)
Apr 11, 2008	13.64	13.80	13.60	13.68	368,400	-0.10(-0.73%)
Apr 10, 2008	13.71	13.86	13.66	13.78	448,993	+0.04(+0.26%)
Apr 09, 2008	13.86	13.99	13.70	13.74	809,638	-0.11(-0.81%)
Apr 08, 2008	13.70	13.91	13.64	13.85	689,086	+0.09(+0.69%)
Apr 07, 2008	13.74	13.81	13.60	13.76	295,900	+0.09(+0.65%)
Apr 04, 2008	13.57	13.85	13.48	13.67	360,982	+0.08(+0.61%)
Apr 03, 2008	13.55	13.72	13.53	13.59	349,424	-0.04(-0.26%)
Apr 02, 2008	13.43	13.68	13.43	13.62	618,122	+0.16(+1.19%)
Apr 01, 2008	13.45	13.59	13.36	13.46	1,090,644	+0.09(+0.67%)
Mar 31, 2008	13.23	13.40	13.18	13.37	463,999	+0.18(+1.35%)
Mar 28, 2008	13.19	13.29	13.17	13.20	1,292,858	+0.06(+0.45%)
Mar 27, 2008	13.76	13.76	13.11	13.14	1,900,956	-0.58(-4.24%)
Mar 26, 2008	13.58	13.86	13.56	13.72	836,463	+0.06(+0.43%)
Mar 25, 2008	13.59	13.79	13.54	13.66	518,121	+0.09(+0.66%)
Mar 24, 2008	13.56	13.64	13.37	13.57	722,461	+0.07(+0.48%)
Mar 21, 2008	13.29	13.51	13.04	13.51	1,850,191	+0.00(+0.00%)
Mar 20, 2008	13.29	13.51	13.04	13.51	1,850,191	+0.27(+2.02%)
Mar 19, 2008	13.33	13.60	13.24	13.24	560,378	-0.07(-0.53%)
Mar 18, 2008	13.36	13.36	13.04	13.31	1,076,522	+0.23(+1.77%)
Mar 17, 2008	12.98	13.19	12.98	13.08	813,384	-0.23(-1.69%)
Mar 14, 2008	13.48	13.48	13.06	13.30	516,521	-0.12(-0.93%)
Mar 13, 2008	13.35	13.49	13.26	13.43	621,644	-0.12(-0.92%)
Mar 12, 2008	13.56	13.81	13.36	13.55	667,156	+0.01(+0.09%)
Mar 11, 2008	13.72	13.76	13.30	13.54	1,003,891	+0.11(+0.84%)
Mar 10, 2008	13.46	13.60	13.39	13.43	573,310	+0.02(+0.18%)
Mar 07, 2008	13.39	13.56	13.28	13.40	620,629	-0.03(-0.22%)
Mar 06, 2008	13.68	13.80	13.43	13.43	603,347	-0.35(-2.54%)
Mar 05, 2008	13.85	13.88	13.60	13.78	866,873	-0.08(-0.56%)
Mar 04, 2008	13.81	13.94	13.74	13.86	1,173,947	-0.09(-0.64%)
Mar 03, 2008	13.84	13.95	13.71	13.95	1,077,551	+0.11(+0.81%)
Feb 29, 2008	13.91	14.02	13.72	13.84	715,830	-0.20(-1.39%)
Feb 28, 2008	14.20	14.34	13.94	14.03	1,225,558	-0.23(-1.62%)
Feb 27, 2008	14.37	14.51	14.23	14.26	813,853	-0.27(-1.84%)
Feb 26, 2008	13.89	14.69	13.89	14.53	1,479,819	+0.55(+3.95%)
Feb 25, 2008	13.80	14.05	13.77	13.98	510,197	+0.20(+1.46%)
Feb 22, 2008	13.80	13.91	13.71	13.78	805,396	+0.07(+0.48%)
Feb 21, 2008	14.26	14.28	13.68	13.71	655,426	-0.48(-3.38%)
Feb 20, 2008	14.09	14.27	13.98	14.19	400,266	+0.05(+0.38%)
Feb 19, 2008	14.45	14.50	14.00	14.14	610,742	-0.10(-0.71%)
Feb 18, 2008	14.16	14.29	14.02	14.24	0	+0.00(+0.00%)
Feb 15, 2008	14.16	14.29	14.02	14.24	503,926	+0.04(+0.29%)
Feb 14, 2008	14.39	14.58	14.13	14.20	344,280	-0.21(-1.48%)
Feb 13, 2008	14.64	14.70	14.37	14.41	590,208	-0.07(-0.49%)
Feb 12, 2008	14.44	14.58	14.35	14.48	688,459	+0.08(+0.58%)
Feb 11, 2008	14.31	14.53	14.16	14.40	526,971	+0.07(+0.46%)
Feb 08, 2008	14.59	14.67	14.27	14.34	509,141	-0.22(-1.51%)
Feb 07, 2008	14.50	14.64	14.37	14.55	561,395	+0.02(+0.12%)
Feb 06, 2008	14.68	14.79	14.42	14.54	786,649	-0.08(-0.57%)
Feb 05, 2008	14.55	14.79	14.52	14.62	456,439	-0.17(-1.12%)
Feb 04, 2008	14.61	14.82	14.39	14.79	544,460	+0.17(+1.14%)

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.