Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.17	14.26	13.60	13.79	259,527	-0.32(-2.23%)
Apr 29, 2008	14.19	14.61	13.90	14.11	338,706	-0.06(-0.42%)
Apr 28, 2008	14.75	14.75	14.11	14.17	508,244	-0.54(-3.68%)
Apr 25, 2008	14.23	14.87	13.79	14.71	1,861,479	+0.49(+3.46%)
Apr 24, 2008	13.58	15.20	13.38	14.22	1,936,600	+0.95(+7.13%)
Apr 23, 2008	13.36	13.50	13.14	13.27	783,740	-0.23(-1.68%)
Apr 22, 2008	13.86	14.03	13.39	13.50	708,636	-0.40(-2.91%)
Apr 21, 2008	13.47	14.00	13.47	13.90	473,136	+0.34(+2.47%)
Apr 18, 2008	13.79	14.01	13.22	13.57	661,500	-0.05(-0.36%)
Apr 17, 2008	13.87	13.98	13.42	13.62	287,630	-0.27(-1.92%)
Apr 16, 2008	13.50	14.36	13.21	13.88	671,604	+0.49(+3.68%)
Apr 15, 2008	13.10	13.45	12.97	13.39	665,778	+0.34(+2.64%)
Apr 14, 2008	12.91	13.17	12.72	13.05	500,794	+0.15(+1.15%)
Apr 11, 2008	13.40	13.52	12.84	12.90	371,408	-0.68(-5.01%)
Apr 10, 2008	13.22	13.67	13.06	13.58	421,350	+0.33(+2.45%)
Apr 09, 2008	13.46	13.70	13.19	13.25	329,420	-0.22(-1.61%)
Apr 08, 2008	13.45	13.57	13.11	13.47	383,697	-0.12(-0.87%)
Apr 07, 2008	13.75	13.84	13.52	13.59	321,822	-0.10(-0.72%)
Apr 04, 2008	13.86	13.87	13.55	13.69	710,581	-0.27(-1.91%)
Apr 03, 2008	13.73	14.29	13.73	13.95	710,755	+0.10(+0.71%)
Apr 02, 2008	13.53	13.91	13.38	13.85	653,637	+0.37(+2.78%)
Apr 01, 2008	13.36	13.74	13.31	13.48	762,538	+0.41(+3.17%)
Mar 31, 2008	12.84	13.27	12.64	13.06	393,170	+0.26(+2.00%)
Mar 28, 2008	13.12	13.58	12.77	12.81	713,278	-0.03(-0.23%)
Mar 27, 2008	13.38	13.38	12.81	12.84	634,777	-0.55(-4.12%)
Mar 26, 2008	13.32	13.55	12.73	13.39	761,478	-0.02(-0.15%)
Mar 25, 2008	13.64	13.98	13.29	13.41	670,618	-0.20(-1.45%)
Mar 24, 2008	12.99	13.88	12.88	13.61	448,250	+0.70(+5.42%)
Mar 21, 2008	12.70	13.15	12.41	12.91	794,150	+0.00(+0.00%)
Mar 20, 2008	12.70	13.15	12.41	12.91	794,150	+0.33(+2.66%)
Mar 19, 2008	13.10	13.32	12.57	12.57	750,688	-0.43(-3.33%)
Mar 18, 2008	13.40	13.78	12.81	13.01	896,760	-0.09(-0.68%)
Mar 17, 2008	12.99	13.42	12.90	13.09	445,934	-0.14(-1.04%)
Mar 14, 2008	13.60	13.62	12.98	13.23	583,804	-0.22(-1.61%)
Mar 13, 2008	13.05	13.69	12.86	13.45	785,026	+0.27(+2.02%)
Mar 12, 2008	13.00	13.37	12.55	13.18	759,906	+0.19(+1.44%)
Mar 11, 2008	12.55	13.18	12.45	13.00	673,445	+0.74(+6.03%)
Mar 10, 2008	12.56	12.63	12.22	12.26	273,185	-0.24(-1.89%)
Mar 07, 2008	12.07	12.76	11.97	12.49	805,867	+0.32(+2.59%)
Mar 06, 2008	12.73	13.00	12.12	12.18	393,459	-0.65(-5.07%)
Mar 05, 2008	12.80	12.97	12.52	12.83	313,976	+0.08(+0.62%)
Mar 04, 2008	12.22	12.83	12.19	12.75	310,705	+0.35(+2.86%)
Mar 03, 2008	12.59	12.87	12.09	12.39	407,584	-0.24(-1.87%)
Feb 29, 2008	12.47	12.81	12.39	12.63	499,512	+0.00(+0.00%)
Feb 28, 2008	12.93	13.05	12.58	12.63	496,008	-0.37(-2.88%)
Feb 27, 2008	13.13	13.58	12.88	13.01	588,343	-0.27(-2.00%)
Feb 26, 2008	13.27	13.35	12.90	13.27	585,120	-0.07(-0.52%)
Feb 25, 2008	12.87	13.49	12.64	13.34	611,942	+0.53(+4.15%)
Feb 22, 2008	12.82	13.13	12.56	12.81	626,996	-0.03(-0.23%)
Feb 21, 2008	12.81	12.96	12.52	12.84	560,079	+0.15(+1.16%)
Feb 20, 2008	12.18	12.86	12.18	12.69	396,323	+0.45(+3.70%)
Feb 19, 2008	12.15	12.49	12.02	12.24	321,981	+0.23(+1.89%)
Feb 18, 2008	12.01	12.20	11.87	12.01	384,112	+0.00(+0.00%)
Feb 15, 2008	12.01	12.20	11.87	12.01	384,112	-0.11(-0.89%)
Feb 14, 2008	12.16	12.37	11.92	12.12	457,155	-0.01(-0.08%)
Feb 13, 2008	11.72	12.49	11.52	12.13	958,022	+0.51(+4.41%)
Feb 12, 2008	11.33	11.98	11.33	11.62	490,708	+0.39(+3.51%)
Feb 11, 2008	11.42	11.55	11.19	11.22	654,947	-0.29(-2.48%)
Feb 08, 2008	9.932	12.15	9.932	11.51	1,673,983	+0.39(+3.55%)
Feb 07, 2008	10.74	11.22	10.44	11.11	752,724	+0.21(+1.90%)
Feb 06, 2008	11.05	11.37	10.80	10.91	432,172	-0.04(-0.36%)
Feb 05, 2008	11.26	11.54	10.91	10.95	358,053	-0.45(-3.98%)
Feb 04, 2008	12.01	12.15	11.37	11.40	344,670	-0.67(-5.55%)

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.