Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.01	14.01	13.86	13.90	66,768	-0.02(-0.14%)
Apr 29, 2008	13.80	13.95	13.79	13.92	83,087	+0.05(+0.36%)
Apr 28, 2008	13.93	13.99	13.77	13.87	119,978	-0.13(-0.93%)
Apr 25, 2008	14.14	14.14	13.92	14.00	124,185	+0.00(+0.00%)
Apr 24, 2008	14.12	14.12	14.00	14.00	55,615	-0.04(-0.28%)
Apr 23, 2008	14.14	14.14	13.96	14.04	76,302	+0.04(+0.29%)
Apr 22, 2008	14.19	14.19	13.95	14.00	116,505	+0.00(+0.00%)
Apr 21, 2008	14.02	14.05	13.92	14.00	101,402	-0.02(-0.14%)
Apr 18, 2008	14.12	14.19	14.00	14.02	115,701	-0.07(-0.50%)
Apr 17, 2008	14.00	14.12	14.00	14.09	77,878	+0.08(+0.57%)
Apr 16, 2008	13.87	14.12	13.87	14.01	103,126	+0.14(+1.01%)
Apr 15, 2008	13.89	13.92	13.84	13.87	59,475	-0.03(-0.22%)
Apr 14, 2008	13.95	13.95	13.78	13.90	106,910	+0.07(+0.51%)
Apr 11, 2008	13.84	13.87	13.65	13.83	68,300	+0.13(+0.95%)
Apr 10, 2008	13.67	13.78	13.50	13.70	89,400	+0.16(+1.18%)
Apr 09, 2008	13.60	13.60	13.45	13.54	70,600	+0.13(+0.97%)
Apr 08, 2008	13.50	13.52	13.40	13.41	87,400	-0.05(-0.37%)
Apr 07, 2008	13.40	13.50	13.40	13.46	51,100	+0.07(+0.52%)
Apr 04, 2008	13.31	13.46	13.25	13.39	87,251	+0.04(+0.30%)
Apr 03, 2008	13.15	13.35	13.14	13.35	93,700	+0.23(+1.75%)
Apr 02, 2008	13.15	13.23	13.10	13.12	65,500	-0.07(-0.53%)
Apr 01, 2008	13.25	13.29	13.18	13.19	84,879	+0.06(+0.43%)
Mar 31, 2008	13.59	13.59	12.90	13.13	111,265	-0.09(-0.65%)
Mar 28, 2008	13.07	13.25	13.06	13.22	112,800	+0.14(+1.07%)
Mar 27, 2008	13.18	13.20	13.05	13.08	94,792	-0.07(-0.53%)
Mar 26, 2008	12.98	13.20	12.95	13.15	196,700	+0.15(+1.15%)
Mar 25, 2008	12.54	13.05	12.50	13.00	187,100	+0.21(+1.64%)
Mar 24, 2008	12.30	12.80	12.30	12.79	293,100	+0.49(+3.98%)
Mar 21, 2008	12.38	12.42	12.19	12.30	210,992	+0.00(+0.00%)
Mar 20, 2008	12.38	12.42	12.19	12.30	210,992	-0.10(-0.81%)
Mar 19, 2008	12.37	12.50	12.32	12.40	126,000	-0.10(-0.80%)
Mar 18, 2008	12.41	12.60	12.24	12.50	174,700	+0.30(+2.46%)
Mar 17, 2008	12.63	12.63	12.19	12.20	219,580	-0.43(-3.40%)
Mar 14, 2008	12.90	12.94	12.51	12.63	221,290	-0.32(-2.47%)
Mar 13, 2008	13.10	13.13	12.90	12.95	132,550	-0.25(-1.89%)
Mar 12, 2008	13.27	13.31	13.12	13.20	155,150	-0.20(-1.49%)
Mar 11, 2008	13.35	13.40	13.23	13.40	160,400	+0.10(+0.75%)
Mar 10, 2008	13.11	13.45	13.11	13.30	103,800	-0.06(-0.45%)
Mar 07, 2008	13.23	13.38	13.23	13.36	196,698	+0.11(+0.83%)
Mar 06, 2008	13.25	13.40	13.20	13.25	98,547	-0.12(-0.90%)
Mar 05, 2008	13.12	13.50	13.10	13.37	173,400	+0.21(+1.60%)
Mar 04, 2008	13.12	13.30	13.06	13.16	167,775	-0.03(-0.23%)
Mar 03, 2008	12.86	13.22	12.80	13.19	300,255	+0.33(+2.57%)
Feb 29, 2008	13.22	13.29	12.64	12.86	268,897	-0.21(-1.61%)
Feb 28, 2008	13.42	13.42	13.05	13.07	145,387	-0.33(-2.46%)
Feb 27, 2008	13.61	13.63	13.24	13.40	153,500	-0.23(-1.69%)
Feb 26, 2008	13.67	13.84	13.49	13.63	238,668	-0.21(-1.52%)
Feb 25, 2008	13.55	13.90	13.35	13.84	258,170	+0.29(+2.14%)
Feb 22, 2008	13.56	13.63	13.25	13.55	382,902	-0.10(-0.73%)
Feb 21, 2008	14.05	14.29	13.62	13.65	185,515	-0.35(-2.50%)
Feb 20, 2008	14.32	14.32	14.00	14.00	134,232	-0.47(-3.25%)
Feb 19, 2008	14.25	14.47	14.10	14.47	130,878	+0.22(+1.54%)
Feb 18, 2008	13.91	14.25	13.78	14.25	0	+0.00(+0.00%)
Feb 15, 2008	13.91	14.25	13.78	14.25	341,536	+0.07(+0.49%)
Feb 14, 2008	14.45	14.75	14.11	14.18	289,494	-0.63(-4.25%)
Feb 13, 2008	15.30	15.30	14.80	14.81	125,217	-0.41(-2.69%)
Feb 12, 2008	14.95	15.30	14.95	15.22	137,300	+0.27(+1.81%)
Feb 11, 2008	14.99	15.06	14.84	14.95	64,100	-0.14(-0.93%)
Feb 08, 2008	15.07	15.14	14.85	15.09	77,833	+0.02(+0.13%)
Feb 07, 2008	15.02	15.15	15.00	15.07	69,110	+0.06(+0.40%)
Feb 06, 2008	15.05	15.17	15.01	15.01	108,618	-0.09(-0.60%)
Feb 05, 2008	15.12	15.20	15.01	15.10	84,610	-0.05(-0.33%)
Feb 04, 2008	15.02	15.18	14.97	15.15	59,300	+0.11(+0.73%)

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.