Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.89	17.91	17.62	17.75	1,371,191	-0.07(-0.38%)
Apr 29, 2008	17.73	17.94	17.32	17.82	691,716	-0.02(-0.08%)
Apr 28, 2008	17.58	18.30	17.45	17.83	1,714,843	+0.20(+1.11%)
Apr 25, 2008	17.53	17.69	17.23	17.64	1,303,815	+0.14(+0.81%)
Apr 24, 2008	17.37	17.76	17.07	17.49	2,576,336	+0.18(+1.04%)
Apr 23, 2008	17.28	17.52	17.10	17.31	906,849	+0.04(+0.22%)
Apr 22, 2008	17.06	17.40	16.87	17.28	2,512,857	+0.12(+0.70%)
Apr 21, 2008	16.92	17.22	16.74	17.16	1,087,963	+0.13(+0.79%)
Apr 18, 2008	16.74	17.41	16.57	17.02	2,127,420	+0.51(+3.09%)
Apr 17, 2008	16.74	16.89	16.50	16.51	1,955,486	-0.36(-2.13%)
Apr 16, 2008	16.65	17.07	16.36	16.87	3,914,194	+1.42(+9.17%)
Apr 15, 2008	15.87	15.93	15.11	15.45	4,653,644	+1.13(+7.91%)
Apr 14, 2008	14.06	14.43	13.98	14.32	1,380,959	+0.15(+1.06%)
Apr 11, 2008	14.15	14.42	14.06	14.17	885,940	-0.17(-1.20%)
Apr 10, 2008	14.12	14.46	14.12	14.34	865,793	+0.20(+1.38%)
Apr 09, 2008	14.43	14.44	14.02	14.15	682,298	-0.25(-1.72%)
Apr 08, 2008	14.18	14.41	14.10	14.40	916,359	+0.14(+1.00%)
Apr 07, 2008	14.61	14.63	14.18	14.25	1,008,009	-0.22(-1.50%)
Apr 04, 2008	14.61	14.61	14.37	14.47	722,548	-0.08(-0.57%)
Apr 03, 2008	14.55	14.68	14.35	14.55	625,394	-0.04(-0.31%)
Apr 02, 2008	14.38	14.96	14.34	14.60	1,062,652	+0.30(+2.10%)
Apr 01, 2008	14.06	14.31	13.97	14.30	930,569	+0.42(+3.03%)
Mar 31, 2008	13.89	13.89	13.68	13.88	1,841,242	+0.04(+0.33%)
Mar 28, 2008	14.17	14.29	13.80	13.83	1,010,748	-0.31(-2.18%)
Mar 27, 2008	14.21	14.34	14.08	14.14	654,386	-0.05(-0.37%)
Mar 26, 2008	14.25	14.34	14.12	14.19	931,321	-0.01(-0.05%)
Mar 25, 2008	14.11	14.35	14.00	14.20	806,696	-0.01(-0.11%)
Mar 24, 2008	13.89	14.33	13.89	14.22	1,163,672	+0.38(+2.71%)
Mar 21, 2008	13.80	14.13	13.53	13.84	1,967,597	+0.00(+0.00%)
Mar 20, 2008	13.80	14.13	13.53	13.84	1,967,597	+0.18(+1.32%)
Mar 19, 2008	14.17	14.40	13.66	13.66	892,607	-0.41(-2.93%)
Mar 18, 2008	13.20	14.07	13.15	14.07	1,722,344	+1.08(+8.31%)
Mar 17, 2008	12.98	13.29	12.88	12.99	1,162,425	-0.16(-1.20%)
Mar 14, 2008	13.54	13.58	13.07	13.15	1,286,812	-0.31(-2.28%)
Mar 13, 2008	13.49	13.55	13.24	13.46	1,453,842	-0.17(-1.27%)
Mar 12, 2008	13.62	13.97	13.46	13.63	1,104,404	+0.07(+0.50%)
Mar 11, 2008	13.71	13.94	13.32	13.56	2,366,606	+0.19(+1.40%)
Mar 10, 2008	13.70	13.81	13.38	13.38	1,163,254	-0.28(-2.03%)
Mar 07, 2008	13.46	13.90	13.44	13.65	1,004,300	+0.08(+0.61%)
Mar 06, 2008	13.88	14.01	13.57	13.57	775,520	-0.38(-2.69%)
Mar 05, 2008	14.13	14.25	13.86	13.95	758,196	-0.12(-0.85%)
Mar 04, 2008	14.07	14.13	13.71	14.07	1,309,494	-0.18(-1.26%)
Mar 03, 2008	13.85	14.34	13.85	14.25	3,208,054	+0.43(+3.09%)
Feb 29, 2008	14.06	14.11	13.80	13.82	810,362	-0.38(-2.64%)
Feb 28, 2008	14.54	14.61	14.17	14.19	510,096	-0.36(-2.47%)
Feb 27, 2008	14.60	14.85	14.53	14.55	698,318	-0.20(-1.32%)
Feb 26, 2008	14.56	14.97	14.55	14.75	701,762	+0.16(+1.08%)
Feb 25, 2008	14.13	14.70	14.08	14.59	774,227	+0.46(+3.24%)
Feb 22, 2008	14.16	14.28	13.92	14.13	680,037	-0.02(-0.11%)
Feb 21, 2008	14.70	14.82	14.14	14.15	753,819	-0.50(-3.38%)
Feb 20, 2008	14.47	14.73	14.38	14.64	825,375	+0.14(+0.93%)
Feb 19, 2008	14.55	14.69	14.47	14.51	1,301,711	+0.11(+0.73%)
Feb 18, 2008	14.57	14.72	14.27	14.40	559,120	+0.00(+0.00%)
Feb 15, 2008	14.57	14.72	14.27	14.40	559,120	-0.26(-1.74%)
Feb 14, 2008	14.91	15.10	14.57	14.66	1,053,972	-0.20(-1.36%)
Feb 13, 2008	14.78	14.93	14.61	14.86	588,893	+0.23(+1.59%)
Feb 12, 2008	14.66	14.81	14.50	14.63	764,563	+0.02(+0.10%)
Feb 11, 2008	14.59	14.78	14.27	14.61	746,159	+0.07(+0.46%)
Feb 08, 2008	14.53	14.79	14.41	14.55	694,789	+0.01(+0.10%)
Feb 07, 2008	14.53	14.76	14.40	14.53	972,578	-0.02(-0.15%)
Feb 06, 2008	14.95	15.06	14.50	14.55	836,277	-0.29(-1.92%)
Feb 05, 2008	15.07	15.32	14.81	14.84	814,467	-0.57(-3.70%)
Feb 04, 2008	15.50	15.61	15.33	15.41	605,798	-0.09(-0.58%)

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.