Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.80	14.06	13.40	13.44	380,371	-0.37(-2.68%)
Apr 29, 2008	13.80	14.20	13.71	13.81	525,291	+0.02(+0.15%)
Apr 28, 2008	13.71	13.97	13.59	13.79	265,966	+0.09(+0.66%)
Apr 25, 2008	13.90	13.96	13.57	13.70	164,802	-0.08(-0.58%)
Apr 24, 2008	13.70	13.97	13.50	13.78	153,489	+0.11(+0.80%)
Apr 23, 2008	13.65	13.78	13.53	13.67	405,986	+0.07(+0.51%)
Apr 22, 2008	14.33	14.39	13.57	13.60	514,024	-0.77(-5.36%)
Apr 21, 2008	14.41	14.61	14.28	14.37	269,869	-0.13(-0.90%)
Apr 18, 2008	14.28	14.69	14.17	14.50	538,342	+0.51(+3.65%)
Apr 17, 2008	13.95	14.17	13.87	13.99	488,587	+0.01(+0.07%)
Apr 16, 2008	14.16	14.47	13.87	13.98	328,711	-0.09(-0.64%)
Apr 15, 2008	14.00	14.15	13.97	14.07	105,288	+0.08(+0.57%)
Apr 14, 2008	13.97	14.22	13.96	13.99	198,168	-0.01(-0.07%)
Apr 11, 2008	14.02	14.45	13.95	14.00	472,086	-0.42(-2.91%)
Apr 10, 2008	14.68	14.87	14.38	14.42	599,788	-0.33(-2.24%)
Apr 09, 2008	14.95	15.13	14.63	14.75	487,383	-0.18(-1.21%)
Apr 08, 2008	14.69	14.98	14.48	14.93	335,181	+0.10(+0.67%)
Apr 07, 2008	14.61	14.99	14.53	14.83	405,426	+0.26(+1.78%)
Apr 04, 2008	14.82	15.11	14.16	14.57	639,860	-0.17(-1.15%)
Apr 03, 2008	14.89	14.98	14.58	14.74	355,202	-0.26(-1.73%)
Apr 02, 2008	14.57	15.78	14.51	15.00	1,412,871	+0.39(+2.67%)
Apr 01, 2008	14.17	14.72	13.91	14.61	482,907	+0.58(+4.13%)
Mar 31, 2008	13.96	14.24	13.96	14.03	455,810	+0.06(+0.43%)
Mar 28, 2008	14.00	14.12	13.86	13.97	952,196	-0.08(-0.57%)
Mar 27, 2008	13.90	14.53	13.72	14.05	839,150	+0.29(+2.11%)
Mar 26, 2008	13.63	13.83	13.46	13.76	251,838	+0.15(+1.10%)
Mar 25, 2008	13.22	13.64	12.94	13.61	303,979	+0.42(+3.18%)
Mar 24, 2008	13.00	13.19	12.62	13.19	444,302	+0.24(+1.85%)
Mar 21, 2008	13.08	13.15	12.41	12.95	926,177	+0.00(+0.00%)
Mar 20, 2008	13.08	13.15	12.41	12.95	926,177	+0.01(+0.08%)
Mar 19, 2008	13.32	13.44	12.81	12.94	564,625	-0.40(-3.00%)
Mar 18, 2008	12.52	13.57	12.52	13.34	490,362	+1.03(+8.37%)
Mar 17, 2008	12.25	12.68	12.24	12.31	432,136	-0.02(-0.16%)
Mar 14, 2008	12.60	12.79	11.87	12.33	714,159	-0.18(-1.44%)
Mar 13, 2008	11.23	12.52	11.20	12.51	724,560	+1.21(+10.71%)
Mar 12, 2008	11.15	11.61	10.86	11.30	217,989	+0.17(+1.53%)
Mar 11, 2008	11.31	11.65	10.71	11.13	618,649	+0.03(+0.27%)
Mar 10, 2008	11.75	11.75	10.95	11.10	610,555	-0.65(-5.53%)
Mar 07, 2008	12.39	12.50	11.53	11.75	632,956	-0.74(-5.92%)
Mar 06, 2008	12.99	13.02	12.49	12.49	289,180	-0.55(-4.22%)
Mar 05, 2008	13.07	13.14	12.75	13.04	155,200	+0.04(+0.31%)
Mar 04, 2008	12.93	13.10	12.70	13.00	160,184	-0.04(-0.31%)
Mar 03, 2008	13.80	13.80	12.77	13.04	405,901	-0.73(-5.30%)
Feb 29, 2008	14.12	14.27	13.70	13.77	253,210	-0.49(-3.44%)
Feb 28, 2008	13.82	14.38	13.39	14.26	403,245	+0.45(+3.26%)
Feb 27, 2008	13.66	14.15	13.58	13.81	299,063	+0.04(+0.29%)
Feb 26, 2008	13.93	13.97	13.48	13.77	444,758	-0.23(-1.64%)
Feb 25, 2008	13.53	14.05	13.43	14.00	357,769	+0.42(+3.09%)
Feb 22, 2008	13.72	14.09	12.55	13.58	957,968	-0.29(-2.09%)
Feb 21, 2008	13.47	13.88	13.00	13.87	440,020	+0.45(+3.35%)
Feb 20, 2008	13.46	13.66	12.94	13.42	495,634	-0.16(-1.18%)
Feb 19, 2008	13.64	13.82	13.32	13.58	196,605	+0.07(+0.52%)
Feb 18, 2008	14.01	14.13	13.23	13.51	201,193	+0.00(+0.00%)
Feb 15, 2008	14.01	14.13	13.23	13.51	201,193	-0.59(-4.18%)
Feb 14, 2008	14.44	14.69	14.03	14.10	374,577	-0.28(-1.95%)
Feb 13, 2008	14.06	14.53	13.95	14.38	420,610	+0.51(+3.68%)
Feb 12, 2008	13.45	14.50	13.45	13.87	540,458	+0.46(+3.43%)
Feb 11, 2008	13.28	13.53	13.18	13.41	421,180	+0.15(+1.13%)
Feb 08, 2008	13.97	14.50	13.07	13.26	603,887	-0.88(-6.22%)
Feb 07, 2008	14.04	14.55	13.82	14.14	226,702	+0.00(+0.00%)
Feb 06, 2008	14.08	14.20	13.80	14.14	329,113	+0.29(+2.09%)
Feb 05, 2008	14.32	14.55	13.79	13.85	221,606	-0.59(-4.09%)
Feb 04, 2008	14.56	14.73	14.14	14.44	174,063	-0.01(-0.07%)

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.