Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.13	17.71	16.73	17.63	208,786	+0.59(+3.46%)
Apr 29, 2008	17.25	17.25	16.68	17.04	135,090	-0.19(-1.10%)
Apr 28, 2008	16.47	17.52	16.09	17.23	265,802	+0.77(+4.68%)
Apr 25, 2008	16.00	16.48	15.82	16.46	68,964	+0.16(+0.98%)
Apr 24, 2008	16.17	16.52	15.97	16.30	112,079	+0.17(+1.05%)
Apr 23, 2008	16.73	16.73	15.82	16.13	152,860	-0.52(-3.12%)
Apr 22, 2008	16.79	17.14	16.41	16.65	68,178	-0.35(-2.06%)
Apr 21, 2008	16.71	17.05	16.50	17.00	230,194	+0.12(+0.71%)
Apr 18, 2008	17.04	17.15	16.60	16.88	707,164	+0.22(+1.32%)
Apr 17, 2008	16.85	17.15	16.63	16.66	113,456	-0.30(-1.77%)
Apr 16, 2008	16.79	17.90	16.55	16.96	219,228	+0.37(+2.23%)
Apr 15, 2008	16.55	16.71	16.30	16.59	48,544	+0.09(+0.55%)
Apr 14, 2008	16.32	17.21	16.21	16.50	289,916	+0.14(+0.86%)
Apr 11, 2008	17.06	17.30	16.35	16.36	333,291	-0.94(-5.43%)
Apr 10, 2008	16.20	17.35	15.96	17.30	283,437	+1.13(+6.99%)
Apr 09, 2008	17.18	18.33	16.03	16.17	93,071	-1.13(-6.53%)
Apr 08, 2008	16.95	17.55	16.69	17.30	101,142	+0.32(+1.88%)
Apr 07, 2008	16.82	17.82	16.52	16.98	72,160	+0.17(+1.01%)
Apr 04, 2008	17.93	17.93	16.52	16.81	95,048	-0.73(-4.16%)
Apr 03, 2008	17.44	17.70	17.00	17.54	116,799	-0.18(-1.02%)
Apr 02, 2008	17.33	18.46	17.07	17.72	342,097	+0.29(+1.66%)
Apr 01, 2008	17.30	17.43	16.50	17.43	138,751	+1.12(+6.87%)
Mar 31, 2008	16.28	16.90	15.47	16.31	184,017	+1.05(+6.88%)
Mar 28, 2008	16.55	16.67	15.10	15.26	192,155	-1.74(-10.24%)
Mar 27, 2008	16.48	17.14	16.24	17.00	320,340	+1.93(+12.81%)
Mar 26, 2008	13.92	15.43	13.85	15.07	158,407	+1.22(+8.81%)
Mar 25, 2008	14.50	14.92	13.65	13.85	277,306	-0.86(-5.85%)
Mar 24, 2008	13.26	14.74	13.03	14.71	197,143	+1.71(+13.15%)
Mar 21, 2008	14.46	14.50	12.72	13.00	628,968	+0.00(+0.00%)
Mar 20, 2008	14.46	14.50	12.72	13.00	628,968	-0.16(-1.22%)
Mar 19, 2008	13.49	14.17	12.79	13.16	254,085	-0.20(-1.50%)
Mar 18, 2008	12.98	13.53	12.72	13.36	278,536	+0.66(+5.20%)
Mar 17, 2008	12.09	13.12	12.09	12.70	87,466	+0.21(+1.68%)
Mar 14, 2008	12.70	12.80	11.75	12.49	244,167	-0.02(-0.16%)
Mar 13, 2008	12.77	12.79	11.50	12.51	107,215	+0.66(+5.57%)
Mar 12, 2008	12.54	12.70	11.69	11.85	347,771	-0.65(-5.20%)
Mar 11, 2008	13.26	13.75	12.00	12.50	184,508	-0.45(-3.47%)
Mar 10, 2008	12.16	12.99	12.14	12.95	270,055	+0.86(+7.11%)
Mar 07, 2008	12.91	13.10	12.09	12.09	258,846	-0.99(-7.57%)
Mar 06, 2008	13.48	13.88	12.90	13.08	186,546	-0.43(-3.18%)
Mar 05, 2008	12.99	13.68	12.75	13.51	224,886	+0.61(+4.73%)
Mar 04, 2008	12.90	13.25	12.86	12.90	313,294	-0.16(-1.23%)
Mar 03, 2008	12.81	13.18	12.75	13.06	158,790	+0.31(+2.43%)
Feb 29, 2008	13.64	14.97	12.55	12.75	469,426	-1.01(-7.34%)
Feb 28, 2008	14.43	14.96	13.35	13.76	234,652	-0.71(-4.91%)
Feb 27, 2008	14.82	15.38	14.35	14.47	83,378	-0.53(-3.53%)
Feb 26, 2008	15.00	15.10	14.66	15.00	133,721	+0.25(+1.69%)
Feb 25, 2008	15.01	15.04	14.43	14.75	134,835	-0.05(-0.34%)
Feb 22, 2008	14.91	15.12	14.11	14.80	260,841	-0.04(-0.27%)
Feb 21, 2008	16.33	16.55	14.80	14.84	163,158	-1.28(-7.94%)
Feb 20, 2008	15.13	16.27	14.89	16.12	641,127	+0.95(+6.26%)
Feb 19, 2008	15.27	15.35	15.05	15.17	125,435	+0.13(+0.86%)
Feb 18, 2008	15.09	15.61	14.96	15.04	200,885	+0.00(+0.00%)
Feb 15, 2008	15.09	15.61	14.96	15.04	200,885	-0.35(-2.27%)
Feb 14, 2008	15.73	16.80	15.35	15.39	241,431	-0.37(-2.35%)
Feb 13, 2008	16.50	16.84	15.45	15.76	207,029	-0.61(-3.73%)
Feb 12, 2008	16.84	16.84	16.00	16.37	283,254	+0.14(+0.86%)
Feb 11, 2008	16.88	17.21	16.19	16.23	188,151	-0.38(-2.29%)
Feb 08, 2008	17.25	17.69	16.38	16.61	339,952	-0.79(-4.54%)
Feb 07, 2008	17.87	18.68	16.98	17.40	161,806	-0.64(-3.55%)
Feb 06, 2008	18.50	18.90	18.00	18.04	117,966	-0.33(-1.80%)
Feb 05, 2008	19.25	19.67	18.28	18.37	72,972	-1.30(-6.61%)
Feb 04, 2008	19.72	20.27	19.43	19.67	87,592	-0.04(-0.20%)

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.