Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.25	14.25	14.00	14.25	17,525	+0.15(+1.06%)
Apr 29, 2008	14.10	14.15	14.05	14.10	5,515	+0.05(+0.36%)
Apr 28, 2008	14.05	14.30	14.05	14.05	2,462	-0.25(-1.75%)
Apr 25, 2008	14.00	14.48	14.15	14.30	35,888	+0.30(+2.14%)
Apr 24, 2008	14.00	14.12	13.90	14.00	33,630	-0.45(-3.11%)
Apr 23, 2008	14.45	14.45	14.20	14.45	7,220	-0.05(-0.34%)
Apr 22, 2008	14.50	14.50	14.30	14.50	9,892	+0.20(+1.40%)
Apr 21, 2008	14.30	14.35	14.00	14.30	10,386	+0.40(+2.88%)
Apr 18, 2008	13.90	13.90	13.65	13.90	6,123	-0.20(-1.42%)
Apr 17, 2008	14.10	14.15	13.80	14.10	12,172	-0.20(-1.40%)
Apr 16, 2008	14.30	14.30	14.05	14.30	14,923	+0.15(+1.06%)
Apr 15, 2008	14.15	14.15	14.05	14.15	4,956	+0.20(+1.43%)
Apr 14, 2008	14.30	14.15	13.95	13.95	38,637	-0.35(-2.45%)
Apr 11, 2008	13.85	14.30	14.05	14.30	11,363	+0.45(+3.25%)
Apr 10, 2008	13.85	14.15	13.85	13.85	5,233	-0.30(-2.12%)
Apr 09, 2008	14.15	14.15	13.90	14.15	2,523	+0.05(+0.35%)
Apr 08, 2008	13.90	14.10	13.80	14.10	8,662	+0.20(+1.44%)
Apr 07, 2008	13.90	14.15	13.90	13.90	3,782	-0.30(-2.11%)
Apr 04, 2008	14.20	14.25	13.95	14.20	6,002	+0.30(+2.16%)
Apr 03, 2008	13.90	14.10	13.90	13.90	2,915	-0.30(-2.11%)
Apr 02, 2008	14.20	14.35	14.15	14.20	12,477	+0.00(+0.00%)
Apr 01, 2008	14.50	14.55	14.20	14.20	4,305	-0.30(-2.07%)
Mar 31, 2008	14.50	14.60	14.35	14.50	23,905	+0.30(+2.11%)
Mar 28, 2008	14.45	14.40	14.10	14.20	434,788	-0.25(-1.73%)
Mar 27, 2008	13.95	14.60	14.25	14.45	900,379	+0.50(+3.58%)
Mar 26, 2008	13.55	13.95	13.65	13.95	8,597	+0.75(+5.68%)
Mar 25, 2008	3.550	13.20	13.20	13.20	9,970	+0.00(+0.00%)
Mar 24, 2008	13.00	13.35	13.05	13.20	6,656	+0.20(+1.54%)
Mar 21, 2008	13.00	13.30	12.95	13.00	4,558	+0.00(+0.00%)
Mar 20, 2008	13.00	13.30	12.95	13.00	4,558	-0.30(-2.26%)
Mar 19, 2008	13.30	13.44	13.10	13.30	24,406	-0.25(-1.85%)
Mar 18, 2008	13.60	13.60	13.40	13.55	8,095	-0.05(-0.37%)
Mar 17, 2008	13.60	13.65	12.95	13.60	13,043	+0.40(+3.03%)
Mar 14, 2008	13.80	13.85	13.20	13.20	3,662	-0.60(-4.35%)
Mar 13, 2008	13.75	13.80	13.55	13.80	2,006	+0.05(+0.36%)
Mar 12, 2008	13.75	13.85	13.65	13.75	6,723	+0.05(+0.36%)
Mar 11, 2008	13.70	13.70	13.35	13.70	7,562	+0.25(+1.86%)
Mar 10, 2008	13.45	13.55	13.35	13.45	4,634	+0.00(+0.00%)
Mar 07, 2008	13.45	13.45	13.15	13.45	3,699	-0.05(-0.37%)
Mar 06, 2008	13.15	13.50	13.25	13.50	3,265	+0.35(+2.66%)
Mar 05, 2008	13.30	13.45	13.10	13.15	11,773	-0.15(-1.13%)
Mar 04, 2008	13.30	13.40	13.05	13.30	13,912	+0.05(+0.38%)
Mar 03, 2008	13.25	13.38	13.05	13.25	239,321	-0.45(-3.28%)
Feb 29, 2008	13.80	13.70	13.35	13.70	7,981	-0.10(-0.72%)
Feb 28, 2008	13.80	13.90	13.50	13.80	100,097	+0.25(+1.85%)
Feb 27, 2008	13.55	13.65	13.30	13.55	16,669	+0.05(+0.37%)
Feb 26, 2008	13.50	13.50	13.15	13.50	1,216	+0.50(+3.85%)
Feb 25, 2008	13.00	13.20	13.00	13.00	1,804	+0.25(+1.96%)
Feb 22, 2008	13.30	13.05	12.75	12.75	2,892	-0.55(-4.14%)
Feb 21, 2008	13.30	13.30	12.95	13.30	5,711	+0.00(+0.00%)
Feb 20, 2008	13.30	13.30	12.95	13.30	3,812	+0.00(+0.00%)
Feb 19, 2008	13.20	13.30	13.10	13.30	6,239	+0.10(+0.76%)
Feb 18, 2008	13.20	13.20	12.90	13.20	12,716	+0.00(+0.00%)
Feb 15, 2008	13.20	13.20	12.90	13.20	12,716	+0.00(+0.00%)
Feb 14, 2008	13.20	13.20	12.90	13.20	22,858	+0.70(+5.60%)
Feb 13, 2008	12.50	12.80	12.50	12.50	2,668	+0.10(+0.81%)
Feb 12, 2008	12.40	12.80	12.35	12.40	2,111	+0.00(+0.00%)
Feb 11, 2008	12.40	12.41	12.15	12.40	2,331	-0.10(-0.80%)
Feb 08, 2008	12.50	12.50	12.30	12.50	689	+0.05(+0.40%)
Feb 07, 2008	12.40	12.45	12.20	12.45	3,377	+0.05(+0.40%)
Feb 06, 2008	12.40	12.55	12.25	12.40	8,113	-0.40(-3.13%)
Feb 05, 2008	13.10	13.00	12.55	12.80	5,443	-0.30(-2.29%)
Feb 04, 2008	13.35	13.10	12.85	13.10	9,158	-0.25(-1.87%)

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.