Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.44	16.78	16.13	16.35	68,358	-0.07(-0.42%)
Apr 29, 2008	16.84	16.89	16.34	16.42	80,372	-0.06(-0.34%)
Apr 28, 2008	16.75	17.05	16.30	16.47	68,539	-0.23(-1.40%)
Apr 25, 2008	16.72	16.83	16.29	16.71	50,648	+0.21(+1.25%)
Apr 24, 2008	16.69	17.18	16.32	16.50	116,071	-0.19(-1.16%)
Apr 23, 2008	17.11	17.17	16.43	16.70	87,847	-0.06(-0.37%)
Apr 22, 2008	17.25	17.25	16.41	16.76	74,572	-0.46(-2.65%)
Apr 21, 2008	17.25	17.25	16.62	17.21	93,076	+0.07(+0.40%)
Apr 18, 2008	17.24	17.24	16.91	17.14	109,251	+0.36(+2.14%)
Apr 17, 2008	16.96	17.13	16.49	16.79	63,321	-0.11(-0.65%)
Apr 16, 2008	16.46	16.96	16.23	16.90	58,124	+0.57(+3.51%)
Apr 15, 2008	16.16	16.47	16.01	16.32	42,916	+0.34(+2.12%)
Apr 14, 2008	16.41	16.88	15.92	15.98	54,131	-0.26(-1.57%)
Apr 11, 2008	16.36	16.89	16.22	16.24	89,913	-0.34(-2.08%)
Apr 10, 2008	16.29	16.63	15.92	16.59	66,141	+0.48(+2.95%)
Apr 09, 2008	16.96	16.96	15.92	16.11	90,975	-0.46(-2.79%)
Apr 08, 2008	16.02	16.63	16.02	16.57	70,933	+0.46(+2.83%)
Apr 07, 2008	16.35	16.52	15.74	16.12	68,478	-0.12(-0.76%)
Apr 04, 2008	16.66	16.66	15.83	16.24	94,130	-0.08(-0.51%)
Apr 03, 2008	16.18	16.54	15.63	16.32	70,307	-0.03(-0.21%)
Apr 02, 2008	15.88	16.39	15.66	16.36	140,586	+0.39(+2.42%)
Apr 01, 2008	15.90	16.14	15.36	15.97	118,462	+0.77(+5.08%)
Mar 31, 2008	15.34	15.49	14.61	15.20	78,160	+0.68(+4.66%)
Mar 28, 2008	15.25	16.33	14.51	14.52	475,500	-1.60(-9.93%)
Mar 27, 2008	16.47	16.47	15.14	16.12	230,134	-0.13(-0.81%)
Mar 26, 2008	16.63	16.73	15.87	16.25	117,682	-0.23(-1.42%)
Mar 25, 2008	17.41	17.41	15.87	16.49	165,624	-0.39(-2.29%)
Mar 24, 2008	16.50	17.34	16.28	16.87	137,916	+0.39(+2.34%)
Mar 21, 2008	18.29	18.29	16.21	16.49	400,632	+0.00(+0.00%)
Mar 20, 2008	18.29	18.29	16.21	16.49	400,632	+0.41(+2.53%)
Mar 19, 2008	14.95	16.83	14.95	16.08	182,518	+0.61(+3.97%)
Mar 18, 2008	12.45	16.39	12.13	15.47	346,046	+3.05(+24.56%)
Mar 17, 2008	12.96	13.58	12.07	12.42	88,368	-0.94(-7.03%)
Mar 14, 2008	13.98	14.69	13.16	13.36	83,502	-0.53(-3.82%)
Mar 13, 2008	14.32	14.32	13.64	13.89	105,785	-0.34(-2.42%)
Mar 12, 2008	14.28	14.88	14.07	14.23	91,906	+0.23(+1.63%)
Mar 11, 2008	13.46	14.31	13.04	14.00	87,311	+0.94(+7.18%)
Mar 10, 2008	13.40	14.00	13.03	13.07	60,175	-0.30(-2.27%)
Mar 07, 2008	12.97	13.49	12.77	13.37	144,602	+0.35(+2.65%)
Mar 06, 2008	13.05	13.36	13.03	13.03	88,519	-0.08(-0.63%)
Mar 05, 2008	14.04	14.04	13.06	13.11	174,415	-0.77(-5.57%)
Mar 04, 2008	13.87	14.45	13.60	13.88	211,772	-0.36(-2.52%)
Mar 03, 2008	14.66	14.86	13.46	14.24	323,620	-0.47(-3.19%)
Feb 29, 2008	14.52	14.95	14.49	14.71	94,659	-0.50(-3.31%)
Feb 28, 2008	15.43	15.43	14.62	15.21	152,905	-0.32(-2.04%)
Feb 27, 2008	15.96	16.24	15.29	15.53	77,789	-0.52(-3.27%)
Feb 26, 2008	15.67	16.37	15.43	16.05	120,960	+0.50(+3.19%)
Feb 25, 2008	15.70	15.70	14.93	15.56	81,794	-0.14(-0.92%)
Feb 22, 2008	15.56	15.93	15.38	15.70	92,260	+0.19(+1.25%)
Feb 21, 2008	15.75	16.07	15.47	15.51	114,037	-0.06(-0.35%)
Feb 20, 2008	16.17	16.17	15.50	15.56	58,378	-0.26(-1.61%)
Feb 19, 2008	15.53	16.13	15.53	15.82	66,005	+0.36(+2.32%)
Feb 18, 2008	15.77	15.87	15.04	15.46	91,099	+0.00(+0.00%)
Feb 15, 2008	15.77	15.87	15.04	15.46	91,099	-0.49(-3.07%)
Feb 14, 2008	16.61	16.61	15.70	15.95	62,245	-0.65(-3.91%)
Feb 13, 2008	16.36	16.61	16.05	16.60	48,049	+0.43(+2.64%)
Feb 12, 2008	16.32	16.35	15.83	16.17	57,904	+0.24(+1.52%)
Feb 11, 2008	15.98	16.01	15.72	15.93	60,181	-0.06(-0.39%)
Feb 08, 2008	15.83	16.19	15.83	15.99	51,903	+0.10(+0.61%)
Feb 07, 2008	15.47	15.90	15.37	15.90	80,784	+0.30(+1.95%)
Feb 06, 2008	16.36	16.36	15.33	15.59	151,616	-0.60(-3.71%)
Feb 05, 2008	16.61	16.81	15.95	16.19	141,931	-0.90(-5.29%)
Feb 04, 2008	16.52	17.14	15.96	17.10	111,339	+0.84(+5.18%)

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.