Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.08	18.47	17.59	17.82	602,296	-0.18(-0.98%)
Apr 29, 2008	18.18	18.18	17.66	18.00	181,763	-0.23(-1.29%)
Apr 28, 2008	18.36	18.43	17.70	18.23	171,739	-0.17(-0.91%)
Apr 25, 2008	18.01	18.50	17.76	18.40	633,564	+0.47(+2.62%)
Apr 24, 2008	17.10	18.11	16.87	17.93	289,457	+0.81(+4.70%)
Apr 23, 2008	16.98	17.14	16.69	17.13	258,205	+0.23(+1.34%)
Apr 22, 2008	16.75	16.98	16.60	16.90	456,639	+0.03(+0.20%)
Apr 21, 2008	16.76	17.01	16.22	16.87	212,823	-0.01(-0.05%)
Apr 18, 2008	16.50	16.99	15.93	16.88	330,717	+0.75(+4.63%)
Apr 17, 2008	16.22	16.69	15.94	16.13	105,385	-0.13(-0.83%)
Apr 16, 2008	16.18	16.32	15.84	16.26	212,468	+0.24(+1.52%)
Apr 15, 2008	15.94	16.02	15.78	16.02	197,540	+0.16(+1.01%)
Apr 14, 2008	15.96	16.61	15.80	15.86	189,822	-0.17(-1.05%)
Apr 11, 2008	16.04	16.69	15.77	16.03	194,832	-0.64(-3.82%)
Apr 10, 2008	16.47	16.76	16.38	16.67	129,700	+0.22(+1.33%)
Apr 09, 2008	17.10	17.10	16.38	16.45	190,923	-0.40(-2.39%)
Apr 08, 2008	16.73	16.87	16.62	16.85	201,033	-0.05(-0.30%)
Apr 07, 2008	16.97	17.07	16.77	16.90	268,438	+0.02(+0.10%)
Apr 04, 2008	16.86	16.94	16.56	16.88	356,271	+0.11(+0.65%)
Apr 03, 2008	16.47	16.79	16.45	16.77	212,687	+0.12(+0.71%)
Apr 02, 2008	16.33	16.77	16.32	16.66	410,196	+0.29(+1.79%)
Apr 01, 2008	15.61	16.37	15.61	16.36	399,143	+0.43(+2.68%)
Mar 31, 2008	15.95	16.12	15.77	15.94	252,764	-0.08(-0.52%)
Mar 28, 2008	16.17	16.25	15.94	16.02	602,140	-0.15(-0.93%)
Mar 27, 2008	16.65	16.65	16.07	16.17	401,701	-0.41(-2.48%)
Mar 26, 2008	16.53	16.78	15.81	16.58	470,964	-0.02(-0.10%)
Mar 25, 2008	16.51	16.61	16.18	16.60	228,180	+0.05(+0.30%)
Mar 24, 2008	15.84	16.88	15.76	16.55	428,931	+0.80(+5.06%)
Mar 21, 2008	15.46	15.85	15.06	15.75	766,246	+0.00(+0.00%)
Mar 20, 2008	15.46	15.85	15.06	15.75	766,246	+0.50(+3.30%)
Mar 19, 2008	15.58	15.92	15.25	15.25	257,364	-0.28(-1.78%)
Mar 18, 2008	14.84	15.53	14.75	15.52	282,165	+1.06(+7.30%)
Mar 17, 2008	14.37	14.79	14.26	14.47	422,219	-0.28(-1.88%)
Mar 14, 2008	15.30	15.33	14.53	14.74	337,530	-0.42(-2.77%)
Mar 13, 2008	14.57	15.20	14.33	15.16	582,811	+0.41(+2.79%)
Mar 12, 2008	14.97	15.32	14.65	14.75	354,950	-0.28(-1.84%)
Mar 11, 2008	14.64	15.09	14.50	15.03	478,741	+0.70(+4.92%)
Mar 10, 2008	14.82	14.86	14.33	14.33	485,964	-0.46(-3.12%)
Mar 07, 2008	14.74	14.89	14.54	14.79	797,115	-0.11(-0.73%)
Mar 06, 2008	15.32	15.49	14.87	14.90	434,157	-0.55(-3.53%)
Mar 05, 2008	15.48	15.70	15.32	15.44	276,804	+0.02(+0.11%)
Mar 04, 2008	15.54	15.72	15.11	15.42	675,004	-0.29(-1.87%)
Mar 03, 2008	15.65	15.78	15.44	15.72	228,924	+0.11(+0.70%)
Feb 29, 2008	15.53	15.95	15.52	15.61	458,871	+0.00(+0.00%)
Feb 28, 2008	15.98	16.24	15.55	15.61	514,529	-0.69(-4.22%)
Feb 27, 2008	16.04	16.38	15.98	16.30	688,557	+0.02(+0.10%)
Feb 26, 2008	15.68	16.43	15.10	16.28	1,099,759	+0.94(+6.12%)
Feb 25, 2008	13.43	15.92	13.43	15.34	2,017,555	+2.01(+15.10%)
Feb 22, 2008	13.45	13.63	13.06	13.33	1,320,413	+0.53(+4.13%)
Feb 21, 2008	13.44	13.79	12.75	12.80	648,576	-0.49(-3.72%)
Feb 20, 2008	12.98	13.41	12.87	13.29	296,613	+0.37(+2.85%)
Feb 19, 2008	13.04	13.14	12.72	12.92	361,229	+0.00(+0.00%)
Feb 18, 2008	12.75	12.95	12.61	12.92	311,697	+0.00(+0.00%)
Feb 15, 2008	12.75	12.95	12.61	12.92	311,697	+0.15(+1.18%)
Feb 14, 2008	12.62	13.10	12.57	12.77	1,194,155	+0.23(+1.80%)
Feb 13, 2008	12.20	12.69	12.06	12.55	488,492	+0.49(+4.03%)
Feb 12, 2008	12.03	12.53	11.99	12.06	450,291	+0.12(+0.98%)
Feb 11, 2008	11.99	12.15	11.80	11.94	331,678	-0.02(-0.14%)
Feb 08, 2008	12.29	12.30	11.93	11.96	298,564	-0.39(-3.19%)
Feb 07, 2008	12.16	12.60	12.11	12.35	210,688	+0.13(+1.03%)
Feb 06, 2008	12.66	12.71	12.20	12.23	293,322	-0.44(-3.51%)
Feb 05, 2008	12.79	12.95	12.54	12.67	416,028	-0.35(-2.70%)
Feb 04, 2008	13.08	13.12	12.70	13.03	318,043	-0.06(-0.45%)

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.