Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.66	14.91	14.46	14.51	1,400,521	-0.15(-0.99%)
Apr 29, 2008	14.76	14.82	14.60	14.66	871,579	-0.10(-0.68%)
Apr 28, 2008	14.46	14.79	14.46	14.76	2,203,026	+0.36(+2.49%)
Apr 25, 2008	14.37	14.43	14.25	14.40	1,670,934	+0.04(+0.31%)
Apr 24, 2008	14.78	14.80	14.31	14.35	2,867,821	-0.32(-2.21%)
Apr 23, 2008	14.96	15.06	14.61	14.68	2,156,146	-0.28(-1.90%)
Apr 22, 2008	15.21	15.26	14.89	14.96	1,346,137	-0.26(-1.68%)
Apr 21, 2008	15.22	15.28	15.11	15.22	599,592	-0.12(-0.75%)
Apr 18, 2008	15.57	15.65	15.23	15.33	923,460	+0.03(+0.22%)
Apr 17, 2008	15.20	15.33	15.03	15.30	1,165,307	+0.15(+1.01%)
Apr 16, 2008	15.14	15.14	14.92	15.14	1,057,110	+0.13(+0.87%)
Apr 15, 2008	15.18	15.27	14.90	15.01	1,188,726	-0.13(-0.85%)
Apr 14, 2008	14.77	15.18	14.62	15.14	1,905,679	-0.13(-0.82%)
Apr 11, 2008	15.23	15.40	15.03	15.27	1,604,062	-0.01(-0.04%)
Apr 10, 2008	14.91	15.42	14.77	15.27	1,776,056	+0.41(+2.77%)
Apr 09, 2008	15.17	15.23	14.76	14.86	1,059,375	-0.32(-2.12%)
Apr 08, 2008	15.04	15.23	14.87	15.19	1,693,485	+0.00(+0.00%)
Apr 07, 2008	15.18	15.29	15.05	15.19	952,500	-0.00(-0.01%)
Apr 04, 2008	14.80	15.27	14.78	15.19	1,093,593	+0.35(+2.34%)
Apr 03, 2008	14.81	14.94	14.69	14.84	1,128,281	-0.00(-0.03%)
Apr 02, 2008	14.90	15.30	14.82	14.84	1,421,250	-0.06(-0.40%)
Apr 01, 2008	14.33	14.90	14.23	14.90	2,128,593	+0.78(+5.50%)
Mar 31, 2008	14.21	14.21	14.05	14.13	1,087,500	-0.03(-0.21%)
Mar 28, 2008	14.29	14.43	14.14	14.16	906,562	+0.00(+0.00%)
Mar 27, 2008	14.42	14.48	14.13	14.16	1,425,000	-0.15(-1.04%)
Mar 26, 2008	14.42	14.54	14.25	14.31	1,016,718	-0.11(-0.74%)
Mar 25, 2008	14.58	14.60	14.35	14.41	1,512,421	-0.09(-0.59%)
Mar 24, 2008	14.44	14.62	14.20	14.50	1,366,335	+0.19(+1.34%)
Mar 21, 2008	13.82	14.31	13.82	14.31	2,148,750	-0.00(-0.00%)
Mar 20, 2008	13.82	14.31	13.82	14.31	2,148,750	+0.14(+0.98%)
Mar 19, 2008	14.82	14.82	14.17	14.17	1,678,125	-0.25(-1.70%)
Mar 18, 2008	14.02	14.41	13.92	14.41	1,674,843	+0.49(+3.56%)
Mar 17, 2008	13.79	14.19	13.77	13.92	2,036,221	+0.13(+0.93%)
Mar 14, 2008	13.91	14.23	13.69	13.79	1,149,182	-0.05(-0.39%)
Mar 13, 2008	13.77	13.96	13.54	13.84	1,360,790	-0.09(-0.67%)
Mar 12, 2008	14.00	14.21	13.93	13.94	1,831,875	-0.03(-0.18%)
Mar 11, 2008	13.81	13.96	13.57	13.96	1,804,687	+0.47(+3.48%)
Mar 10, 2008	13.48	13.70	13.38	13.49	1,094,531	+0.00(+0.02%)
Mar 07, 2008	13.40	13.60	13.33	13.49	1,970,882	+0.08(+0.60%)
Mar 06, 2008	13.72	13.79	13.41	13.41	2,235,520	-0.40(-2.89%)
Mar 05, 2008	13.76	13.92	13.68	13.81	2,406,140	+0.04(+0.31%)
Mar 04, 2008	13.67	13.99	13.65	13.77	1,690,125	-0.12(-0.88%)
Mar 03, 2008	13.60	13.94	13.47	13.89	2,811,670	+0.28(+2.09%)
Feb 29, 2008	13.70	13.86	13.34	13.60	4,854,009	-0.49(-3.48%)
Feb 28, 2008	14.28	14.29	14.01	14.09	1,592,132	-0.20(-1.40%)
Feb 27, 2008	14.30	14.47	14.23	14.30	1,610,625	-0.04(-0.25%)
Feb 26, 2008	14.49	14.50	14.28	14.33	1,780,340	-0.18(-1.21%)
Feb 25, 2008	14.19	14.66	14.16	14.51	3,597,656	+0.35(+2.46%)
Feb 22, 2008	13.82	14.16	13.79	14.16	2,577,656	+0.37(+2.66%)
Feb 21, 2008	13.87	14.05	13.77	13.79	1,639,059	-0.04(-0.26%)
Feb 20, 2008	13.72	13.90	13.46	13.83	2,341,186	+0.03(+0.20%)
Feb 19, 2008	13.96	13.97	13.76	13.80	1,813,593	+0.01(+0.08%)
Feb 18, 2008	13.55	13.82	13.47	13.79	0	+0.00(+0.00%)
Feb 15, 2008	13.55	13.82	13.47	13.79	2,511,103	+0.22(+1.65%)
Feb 14, 2008	13.51	13.66	13.37	13.57	2,611,875	+0.07(+0.52%)
Feb 13, 2008	13.87	13.87	13.25	13.50	2,948,910	-0.64(-4.56%)
Feb 12, 2008	13.98	14.18	13.98	14.14	2,243,437	+0.19(+1.38%)
Feb 11, 2008	13.91	14.06	13.83	13.95	2,336,850	+0.05(+0.35%)
Feb 08, 2008	13.65	13.93	13.61	13.90	1,999,218	+0.12(+0.85%)
Feb 07, 2008	13.69	13.91	13.64	13.78	2,251,406	+0.08(+0.56%)
Feb 06, 2008	13.71	13.85	13.62	13.70	1,803,473	+0.11(+0.83%)
Feb 05, 2008	13.69	13.91	13.57	13.59	2,380,350	-0.39(-2.78%)
Feb 04, 2008	14.17	14.30	13.94	13.98	1,938,735	-0.22(-1.53%)

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.