Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.85	13.86	13.59	13.83	824,997	-0.03(-0.23%)
Apr 29, 2008	13.82	14.08	13.72	13.86	1,170,327	+0.09(+0.68%)
Apr 28, 2008	13.86	13.99	13.61	13.77	1,347,725	-0.24(-1.75%)
Apr 25, 2008	13.90	14.07	13.88	14.02	567,817	+0.07(+0.48%)
Apr 24, 2008	13.96	14.05	13.91	13.95	572,465	+0.04(+0.26%)
Apr 23, 2008	13.96	14.05	13.85	13.91	566,568	-0.06(-0.41%)
Apr 22, 2008	14.01	14.18	13.92	13.97	1,206,177	+0.07(+0.49%)
Apr 21, 2008	13.92	14.13	13.83	13.90	765,938	-0.13(-0.93%)
Apr 18, 2008	14.28	14.28	13.91	14.03	1,213,238	-0.09(-0.66%)
Apr 17, 2008	14.11	14.13	13.92	14.12	699,873	-0.01(-0.04%)
Apr 16, 2008	14.13	14.23	14.03	14.13	1,440,188	+0.08(+0.56%)
Apr 15, 2008	13.81	14.10	13.81	14.05	1,251,893	+0.16(+1.16%)
Apr 14, 2008	13.79	13.95	13.79	13.89	1,139,245	+0.11(+0.83%)
Apr 11, 2008	14.19	14.25	13.75	13.78	7,542,798	-0.54(-3.75%)
Apr 10, 2008	14.57	14.64	14.19	14.31	1,123,698	-0.31(-2.10%)
Apr 09, 2008	14.80	14.81	14.50	14.62	586,454	-0.11(-0.74%)
Apr 08, 2008	14.95	14.96	14.60	14.73	866,408	+0.12(+0.86%)
Apr 07, 2008	14.89	14.89	14.44	14.60	898,017	-0.45(-2.97%)
Apr 04, 2008	14.95	15.09	14.95	15.05	258,727	-0.01(-0.07%)
Apr 03, 2008	15.09	15.09	14.87	15.06	280,707	-0.04(-0.28%)
Apr 02, 2008	14.95	15.17	14.87	15.10	335,497	+0.22(+1.47%)
Apr 01, 2008	14.83	15.12	14.75	14.88	504,396	+0.06(+0.39%)
Mar 31, 2008	14.91	15.09	14.83	14.83	607,800	-0.11(-0.73%)
Mar 28, 2008	14.80	15.15	14.63	14.94	888,538	+0.28(+1.88%)
Mar 27, 2008	14.79	14.87	14.59	14.66	258,246	+0.07(+0.46%)
Mar 26, 2008	14.60	15.04	14.51	14.59	357,400	-0.17(-1.13%)
Mar 25, 2008	14.42	14.99	14.25	14.76	492,578	+0.28(+1.90%)
Mar 24, 2008	14.36	15.04	14.36	14.48	813,178	+0.08(+0.54%)
Mar 21, 2008	13.81	14.46	13.79	14.41	423,980	+0.00(+0.00%)
Mar 20, 2008	13.81	14.46	13.79	14.41	423,980	+0.58(+4.18%)
Mar 19, 2008	14.00	14.14	13.81	13.83	254,569	-0.22(-1.59%)
Mar 18, 2008	13.80	14.36	13.80	14.05	422,136	+0.22(+1.58%)
Mar 17, 2008	13.97	14.09	13.81	13.83	629,966	-0.28(-1.95%)
Mar 14, 2008	14.24	14.25	13.97	14.11	423,884	-0.11(-0.81%)
Mar 13, 2008	13.82	14.42	13.82	14.22	399,343	+0.17(+1.18%)
Mar 12, 2008	14.11	14.19	13.97	14.06	435,980	-0.17(-1.21%)
Mar 11, 2008	14.19	14.56	14.05	14.23	452,611	+0.14(+0.96%)
Mar 10, 2008	14.44	14.47	13.97	14.09	1,245,399	-0.36(-2.52%)
Mar 07, 2008	14.57	14.67	14.43	14.46	300,575	-0.15(-1.00%)
Mar 06, 2008	14.74	14.75	14.57	14.60	380,593	-0.20(-1.34%)
Mar 05, 2008	14.71	14.88	14.58	14.80	320,699	+0.10(+0.67%)
Mar 04, 2008	14.63	14.79	14.58	14.70	329,348	-0.14(-0.91%)
Mar 03, 2008	14.91	14.93	14.66	14.84	261,223	-0.03(-0.21%)
Feb 29, 2008	15.23	15.27	14.65	14.87	428,602	-0.43(-2.82%)
Feb 28, 2008	15.25	15.32	15.20	15.30	255,420	+0.01(+0.07%)
Feb 27, 2008	15.09	15.56	15.09	15.29	516,885	-0.15(-0.98%)
Feb 26, 2008	15.04	15.54	15.04	15.44	472,381	+0.34(+2.28%)
Feb 25, 2008	15.22	15.22	14.91	15.10	332,421	-0.02(-0.10%)
Feb 22, 2008	15.29	15.31	14.73	15.11	301,657	-0.20(-1.29%)
Feb 21, 2008	15.58	15.61	15.18	15.31	481,193	+0.03(+0.20%)
Feb 20, 2008	15.19	15.35	14.62	15.28	606,013	+0.05(+0.31%)
Feb 19, 2008	16.34	16.34	14.97	15.23	576,418	-0.05(-0.34%)
Feb 18, 2008	15.32	15.54	15.20	15.28	0	+0.00(+0.00%)
Feb 15, 2008	15.32	15.54	15.20	15.28	388,336	+0.03(+0.21%)
Feb 14, 2008	15.45	15.72	15.21	15.25	637,616	-0.09(-0.61%)
Feb 13, 2008	15.24	15.36	15.10	15.35	274,064	+0.10(+0.65%)
Feb 12, 2008	15.19	15.52	14.97	15.25	464,461	+0.29(+1.95%)
Feb 11, 2008	15.12	15.22	14.96	14.96	368,812	-0.15(-1.00%)
Feb 08, 2008	14.88	15.39	14.88	15.11	312,533	-0.09(-0.58%)
Feb 07, 2008	15.09	15.24	14.97	15.20	328,330	-0.02(-0.14%)
Feb 06, 2008	15.17	15.43	15.08	15.22	432,639	+0.08(+0.52%)
Feb 05, 2008	15.37	15.38	15.10	15.14	534,780	-0.30(-1.92%)
Feb 04, 2008	16.34	16.34	15.29	15.44	706,296	-0.91(-5.54%)

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.