Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.76	13.77	13.48	13.51	553,395	-0.23(-1.70%)
Apr 29, 2008	13.85	13.95	13.74	13.74	485,514	-0.06(-0.43%)
Apr 28, 2008	13.66	13.85	13.61	13.80	456,881	+0.09(+0.68%)
Apr 25, 2008	13.74	13.78	13.44	13.71	495,434	+0.01(+0.10%)
Apr 24, 2008	13.35	13.70	13.18	13.70	544,595	+0.42(+3.18%)
Apr 23, 2008	13.29	13.39	13.14	13.27	409,205	+0.06(+0.49%)
Apr 22, 2008	13.30	13.37	13.02	13.21	1,279,781	-0.17(-1.26%)
Apr 21, 2008	13.47	13.47	13.28	13.38	1,017,195	-0.13(-0.94%)
Apr 18, 2008	13.51	13.51	13.37	13.50	881,041	+0.15(+1.16%)
Apr 17, 2008	13.29	13.66	13.29	13.35	828,953	-0.40(-2.93%)
Apr 16, 2008	13.65	13.97	13.29	13.75	1,437,116	-0.44(-3.11%)
Apr 15, 2008	14.04	14.19	13.95	14.19	310,066	+0.22(+1.59%)
Apr 14, 2008	13.96	14.08	13.83	13.97	352,139	-0.06(-0.40%)
Apr 11, 2008	14.03	14.21	13.97	14.03	338,233	-0.13(-0.91%)
Apr 10, 2008	14.14	14.17	14.07	14.16	450,859	+0.04(+0.30%)
Apr 09, 2008	14.40	14.46	14.02	14.12	342,141	-0.25(-1.74%)
Apr 08, 2008	14.28	14.44	14.21	14.37	316,916	+0.00(+0.02%)
Apr 07, 2008	14.42	14.57	14.31	14.36	489,586	+0.02(+0.14%)
Apr 04, 2008	14.42	14.48	14.25	14.34	438,186	-0.07(-0.51%)
Apr 03, 2008	14.32	14.44	14.29	14.42	376,604	+0.00(+0.00%)
Apr 02, 2008	14.16	14.49	14.06	14.42	443,398	+0.19(+1.37%)
Apr 01, 2008	14.06	14.22	13.98	14.22	704,179	+0.27(+1.94%)
Mar 31, 2008	13.84	14.08	13.74	13.95	454,767	+0.22(+1.58%)
Mar 28, 2008	13.97	14.05	13.70	13.74	339,654	-0.25(-1.79%)
Mar 27, 2008	14.25	14.27	13.99	13.99	346,050	-0.19(-1.37%)
Mar 26, 2008	14.40	14.46	14.15	14.18	840,254	-0.26(-1.77%)
Mar 25, 2008	14.21	14.50	14.10	14.44	702,758	+0.20(+1.38%)
Mar 24, 2008	14.27	14.38	14.22	14.24	533,641	+0.05(+0.38%)
Mar 21, 2008	13.76	14.23	13.76	14.19	1,364,659	+0.00(+0.00%)
Mar 20, 2008	13.76	14.23	13.76	14.19	1,364,659	+0.48(+3.49%)
Mar 19, 2008	14.02	14.10	13.70	13.71	934,413	-0.20(-1.42%)
Mar 18, 2008	14.03	14.07	13.59	13.90	1,019,717	+0.26(+1.90%)
Mar 17, 2008	13.58	13.92	13.56	13.65	1,318,695	-0.28(-2.04%)
Mar 14, 2008	14.35	14.35	13.91	13.93	1,059,982	-0.39(-2.73%)
Mar 13, 2008	14.28	14.47	14.24	14.32	1,688,365	-0.14(-0.97%)
Mar 12, 2008	14.90	14.96	14.46	14.46	600,080	-0.41(-2.76%)
Mar 11, 2008	14.91	14.91	14.42	14.87	598,304	+0.40(+2.78%)
Mar 10, 2008	14.65	14.76	14.47	14.47	814,674	-0.16(-1.08%)
Mar 07, 2008	14.50	14.90	14.50	14.63	612,160	-0.00(-0.02%)
Mar 06, 2008	14.70	14.76	14.53	14.63	888,414	-0.12(-0.82%)
Mar 05, 2008	14.97	15.00	14.60	14.75	1,088,600	-0.15(-1.04%)
Mar 04, 2008	14.44	14.91	14.40	14.91	1,448,844	+0.34(+2.32%)
Mar 03, 2008	14.70	14.82	14.41	14.57	918,773	-0.13(-0.90%)
Feb 29, 2008	14.64	14.86	14.51	14.70	665,098	-0.12(-0.82%)
Feb 28, 2008	14.97	14.97	14.69	14.82	569,152	-0.24(-1.57%)
Feb 27, 2008	14.96	15.26	14.94	15.06	559,933	-0.05(-0.35%)
Feb 26, 2008	15.28	15.46	15.06	15.11	873,769	-0.24(-1.59%)
Feb 25, 2008	15.01	15.46	14.80	15.36	865,480	+0.29(+1.94%)
Feb 22, 2008	14.98	15.12	14.69	15.06	604,983	+0.12(+0.83%)
Feb 21, 2008	15.24	15.29	14.94	14.94	403,961	-0.22(-1.45%)
Feb 20, 2008	14.93	15.20	14.88	15.16	469,505	+0.09(+0.62%)
Feb 19, 2008	15.54	15.55	15.02	15.07	470,087	-0.26(-1.73%)
Feb 18, 2008	14.95	15.35	14.83	15.33	0	+0.00(+0.00%)
Feb 15, 2008	14.95	15.35	14.83	15.33	724,786	+0.27(+1.81%)
Feb 14, 2008	15.16	15.16	14.72	15.06	751,433	-0.04(-0.24%)
Feb 13, 2008	15.19	15.27	14.89	15.09	512,679	+0.06(+0.39%)
Feb 12, 2008	14.57	15.10	14.57	15.04	691,780	+0.51(+3.51%)
Feb 11, 2008	15.05	15.05	14.50	14.53	788,393	-0.55(-3.66%)
Feb 08, 2008	15.38	15.47	15.01	15.08	544,655	-0.31(-2.01%)
Feb 07, 2008	15.12	15.46	15.04	15.39	741,104	+0.15(+1.00%)
Feb 06, 2008	15.38	15.43	15.13	15.24	619,621	+0.00(+0.02%)
Feb 05, 2008	15.06	15.51	14.99	15.23	750,367	-0.10(-0.62%)
Feb 04, 2008	15.52	15.68	15.33	15.33	812,187	-0.27(-1.71%)

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.