Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	15.28	15.52	15.10	15.19	1,933,475	-0.07(-0.47%)
Apr 29, 2008	15.51	15.58	15.13	15.26	2,260,683	-0.22(-1.44%)
Apr 28, 2008	15.55	15.59	15.39	15.49	2,021,050	-0.11(-0.69%)
Apr 25, 2008	15.48	15.59	15.22	15.59	1,923,679	+0.19(+1.21%)
Apr 24, 2008	15.00	15.41	14.87	15.41	1,342,607	+0.41(+2.72%)
Apr 23, 2008	14.93	15.19	14.80	15.00	960,260	+0.19(+1.26%)
Apr 22, 2008	14.81	14.87	14.67	14.81	1,107,220	-0.07(-0.44%)
Apr 21, 2008	15.01	15.06	14.84	14.88	1,209,235	-0.22(-1.47%)
Apr 18, 2008	15.45	15.45	15.03	15.10	1,488,422	-0.16(-1.02%)
Apr 17, 2008	14.91	15.29	14.84	15.26	1,846,895	+0.23(+1.56%)
Apr 16, 2008	14.46	15.03	14.46	15.02	3,309,838	+0.64(+4.47%)
Apr 15, 2008	14.27	14.38	14.15	14.38	1,173,259	+0.16(+1.14%)
Apr 14, 2008	14.21	14.44	14.08	14.22	2,141,878	-0.02(-0.17%)
Apr 11, 2008	14.28	14.37	14.15	14.24	2,896,220	-0.13(-0.88%)
Apr 10, 2008	14.58	14.68	14.29	14.37	2,885,923	-0.18(-1.24%)
Apr 09, 2008	14.99	14.99	14.51	14.55	2,315,555	-0.46(-3.04%)
Apr 08, 2008	15.21	15.22	14.92	15.01	2,480,038	-0.18(-1.19%)
Apr 07, 2008	15.06	15.20	14.94	15.19	2,345,534	+0.17(+1.16%)
Apr 04, 2008	15.45	15.52	15.01	15.01	4,001,728	-0.52(-3.37%)
Apr 03, 2008	15.17	15.56	15.04	15.53	4,037,705	+0.28(+1.81%)
Apr 02, 2008	15.25	15.44	15.17	15.26	3,501,212	-0.06(-0.39%)
Apr 01, 2008	14.98	15.35	14.67	15.32	4,646,966	+0.58(+3.96%)
Mar 31, 2008	14.51	15.04	14.51	14.73	4,041,675	+0.21(+1.45%)
Mar 28, 2008	14.75	14.87	14.46	14.52	2,842,794	-0.23(-1.55%)
Mar 27, 2008	15.04	15.25	14.73	14.75	3,238,185	-0.27(-1.80%)
Mar 26, 2008	15.41	15.41	14.97	15.02	2,307,882	-0.43(-2.76%)
Mar 25, 2008	15.47	15.52	15.28	15.45	2,720,997	-0.04(-0.23%)
Mar 24, 2008	15.33	15.57	15.33	15.49	3,078,902	+0.16(+1.02%)
Mar 21, 2008	14.87	15.44	14.80	15.33	5,211,437	+0.00(+0.00%)
Mar 20, 2008	14.87	15.44	14.80	15.33	5,211,437	+0.45(+3.03%)
Mar 19, 2008	15.00	15.11	14.72	14.88	4,392,065	-0.05(-0.36%)
Mar 18, 2008	14.76	14.99	14.49	14.93	5,677,246	+0.37(+2.52%)
Mar 17, 2008	14.18	14.72	14.10	14.57	5,410,715	+0.15(+1.04%)
Mar 14, 2008	14.42	14.66	14.01	14.42	4,646,467	-0.01(-0.04%)
Mar 13, 2008	13.97	14.44	13.69	14.42	3,747,757	+0.33(+2.35%)
Mar 12, 2008	14.28	14.56	14.09	14.09	3,544,927	-0.19(-1.35%)
Mar 11, 2008	13.66	14.32	13.60	14.28	4,810,077	+0.91(+6.83%)
Mar 10, 2008	13.50	13.62	13.36	13.37	3,079,302	-0.20(-1.46%)
Mar 07, 2008	13.28	13.70	13.20	13.57	3,370,247	+0.20(+1.48%)
Mar 06, 2008	13.85	13.85	13.32	13.37	4,773,724	-0.51(-3.68%)
Mar 05, 2008	13.82	14.16	13.76	13.88	4,347,011	+0.13(+0.92%)
Mar 04, 2008	13.62	13.89	13.35	13.76	4,540,341	-0.04(-0.26%)
Mar 03, 2008	13.47	13.85	13.26	13.79	4,382,214	+0.36(+2.68%)
Feb 29, 2008	13.32	13.47	13.25	13.43	3,693,497	+0.00(+0.00%)
Feb 28, 2008	13.63	13.63	13.33	13.43	3,555,058	-0.15(-1.11%)
Feb 27, 2008	13.57	13.77	13.47	13.58	3,074,823	-0.20(-1.48%)
Feb 26, 2008	13.98	13.98	13.65	13.79	4,814,650	-0.20(-1.46%)
Feb 25, 2008	13.72	13.99	13.48	13.99	3,127,576	+0.28(+2.06%)
Feb 22, 2008	13.38	13.71	13.23	13.71	2,282,411	+0.34(+2.52%)
Feb 21, 2008	13.65	13.79	13.30	13.37	3,625,199	-0.21(-1.55%)
Feb 20, 2008	13.26	13.65	13.24	13.58	3,696,513	+0.23(+1.71%)
Feb 19, 2008	13.70	13.71	13.26	13.35	2,671,298	-0.17(-1.29%)
Feb 18, 2008	13.32	13.59	13.29	13.53	0	+0.00(+0.00%)
Feb 15, 2008	13.32	13.59	13.29	13.53	2,075,985	+0.11(+0.81%)
Feb 14, 2008	13.84	13.91	13.41	13.42	2,384,974	-0.46(-3.29%)
Feb 13, 2008	13.94	14.19	13.63	13.88	2,265,677	+0.03(+0.22%)
Feb 12, 2008	13.49	13.85	13.40	13.85	3,414,515	+0.45(+3.36%)
Feb 11, 2008	13.67	13.67	13.32	13.39	2,301,272	-0.21(-1.55%)
Feb 08, 2008	13.90	14.00	13.47	13.60	3,963,785	-0.35(-2.54%)
Feb 07, 2008	13.34	14.00	13.25	13.96	4,191,879	+0.44(+3.29%)
Feb 06, 2008	13.65	13.82	13.42	13.51	4,440,566	-0.04(-0.27%)
Feb 05, 2008	13.88	14.07	13.55	13.55	4,313,434	-0.56(-3.96%)
Feb 04, 2008	14.24	14.24	13.70	14.11	3,817,763	+0.13(+0.95%)

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.