Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	15.58	15.58	14.80	14.90	3,011,749	-0.57(-3.71%)
Apr 29, 2008	15.43	15.53	15.29	15.47	1,152,673	+0.07(+0.44%)
Apr 28, 2008	15.62	15.62	15.29	15.40	1,554,341	-0.15(-0.98%)
Apr 25, 2008	15.33	15.62	15.25	15.55	2,103,434	+0.30(+2.00%)
Apr 24, 2008	14.61	15.37	14.50	15.25	3,017,224	+0.68(+4.65%)
Apr 23, 2008	14.31	14.65	14.27	14.57	1,841,524	+0.30(+2.14%)
Apr 22, 2008	14.45	14.59	14.26	14.27	1,516,559	-0.21(-1.43%)
Apr 21, 2008	14.56	14.70	14.41	14.47	1,026,722	-0.16(-1.08%)
Apr 18, 2008	14.83	14.93	14.52	14.63	1,653,991	-0.01(-0.04%)
Apr 17, 2008	14.36	14.64	14.26	14.64	1,577,230	+0.24(+1.69%)
Apr 16, 2008	14.01	14.44	13.85	14.40	2,103,349	+0.50(+3.60%)
Apr 15, 2008	14.04	14.09	13.68	13.90	1,886,626	-0.04(-0.31%)
Apr 14, 2008	13.95	14.06	13.83	13.94	1,474,544	+0.01(+0.04%)
Apr 11, 2008	13.91	14.13	13.88	13.93	1,603,418	-0.20(-1.42%)
Apr 10, 2008	14.05	14.33	13.87	14.13	1,870,596	+0.10(+0.69%)
Apr 09, 2008	14.54	14.60	14.00	14.04	1,701,730	-0.44(-3.03%)
Apr 08, 2008	14.85	14.87	14.36	14.47	2,494,881	-0.37(-2.51%)
Apr 07, 2008	15.16	15.16	14.65	14.85	2,140,739	-0.24(-1.58%)
Apr 04, 2008	15.19	15.27	14.94	15.08	2,674,286	+0.00(+0.00%)
Apr 03, 2008	14.62	15.08	14.47	15.08	1,866,078	+0.43(+2.96%)
Apr 02, 2008	14.63	14.74	14.32	14.65	3,423,252	+0.02(+0.13%)
Apr 01, 2008	14.16	14.64	13.86	14.63	4,034,477	+0.72(+5.17%)
Mar 31, 2008	13.76	14.35	13.74	13.91	2,775,354	+0.20(+1.47%)
Mar 28, 2008	13.97	13.99	13.60	13.71	3,253,083	-0.15(-1.06%)
Mar 27, 2008	14.12	14.24	13.80	13.86	2,455,430	-0.21(-1.47%)
Mar 26, 2008	14.52	14.63	14.07	14.07	1,862,159	-0.52(-3.56%)
Mar 25, 2008	14.36	14.64	14.24	14.58	2,752,894	+0.22(+1.53%)
Mar 24, 2008	14.02	14.55	13.97	14.36	2,912,197	+0.40(+2.84%)
Mar 21, 2008	13.61	14.01	13.47	13.97	6,687,071	+0.00(+0.00%)
Mar 20, 2008	13.61	14.01	13.47	13.97	6,687,071	+0.40(+2.92%)
Mar 19, 2008	13.66	13.90	13.52	13.57	2,289,488	+0.01(+0.04%)
Mar 18, 2008	13.49	13.65	13.19	13.57	2,673,417	+0.38(+2.87%)
Mar 17, 2008	12.96	13.30	12.85	13.19	2,790,104	-0.08(-0.60%)
Mar 14, 2008	13.67	13.67	12.97	13.27	3,618,387	-0.30(-2.25%)
Mar 13, 2008	13.28	13.69	12.93	13.57	2,628,527	+0.15(+1.14%)
Mar 12, 2008	13.50	13.88	13.32	13.42	2,006,765	+0.00(+0.00%)
Mar 11, 2008	13.42	13.50	13.01	13.42	4,035,276	+0.47(+3.63%)
Mar 10, 2008	13.14	13.24	12.87	12.95	2,864,758	-0.20(-1.53%)
Mar 07, 2008	12.89	13.23	12.82	13.15	3,640,580	+0.11(+0.84%)
Mar 06, 2008	13.51	13.51	12.99	13.04	4,043,253	-0.71(-5.19%)
Mar 05, 2008	13.94	14.09	13.65	13.76	2,388,342	-0.06(-0.44%)
Mar 04, 2008	13.98	14.01	13.61	13.82	2,317,581	-0.22(-1.56%)
Mar 03, 2008	14.01	14.12	13.80	14.04	1,870,778	+0.05(+0.39%)
Feb 29, 2008	14.20	14.32	13.93	13.98	2,445,736	-0.34(-2.38%)
Feb 28, 2008	14.68	14.68	14.32	14.32	1,853,734	-0.38(-2.57%)
Feb 27, 2008	14.81	14.98	14.60	14.70	1,787,763	-0.12(-0.82%)
Feb 26, 2008	14.64	14.90	14.47	14.82	3,061,144	+0.05(+0.37%)
Feb 25, 2008	14.33	14.79	14.09	14.77	3,044,163	+0.49(+3.46%)
Feb 22, 2008	13.91	14.27	13.73	14.27	2,271,062	+0.43(+3.08%)
Feb 21, 2008	14.37	14.48	13.82	13.85	2,362,672	-0.44(-3.07%)
Feb 20, 2008	13.97	14.31	13.86	14.29	2,109,200	+0.24(+1.69%)
Feb 19, 2008	14.55	14.64	13.98	14.05	1,993,607	-0.33(-2.29%)
Feb 18, 2008	14.09	14.41	13.96	14.38	0	+0.00(+0.00%)
Feb 15, 2008	14.09	14.41	13.96	14.38	3,248,432	+0.24(+1.73%)
Feb 14, 2008	14.49	14.56	14.07	14.13	3,149,613	-0.37(-2.57%)
Feb 13, 2008	14.34	14.58	14.02	14.51	2,652,761	+0.26(+1.80%)
Feb 12, 2008	14.18	14.33	13.91	14.25	2,785,343	+0.04(+0.26%)
Feb 11, 2008	14.32	14.35	13.93	14.21	2,379,811	-0.02(-0.17%)
Feb 08, 2008	14.47	14.57	14.15	14.24	3,673,760	-0.24(-1.64%)
Feb 07, 2008	14.02	14.49	13.97	14.47	4,101,806	+0.42(+2.99%)
Feb 06, 2008	14.15	14.67	13.80	14.05	4,374,233	+0.01(+0.04%)
Feb 05, 2008	14.38	14.57	14.01	14.05	3,200,004	-0.49(-3.40%)
Feb 04, 2008	14.93	14.94	14.24	14.54	3,408,141	-0.34(-2.30%)

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.