Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.97	14.23	13.75	13.93	423,511	+0.01(+0.06%)
Apr 29, 2008	14.33	14.63	13.89	13.92	941,550	-0.43(-3.02%)
Apr 28, 2008	14.75	14.79	14.32	14.35	432,243	-0.30(-2.04%)
Apr 25, 2008	13.41	14.74	13.41	14.65	900,259	+0.42(+2.98%)
Apr 24, 2008	14.33	14.41	13.91	14.23	342,907	-0.07(-0.50%)
Apr 23, 2008	13.88	14.38	13.80	14.30	515,119	+0.31(+2.20%)
Apr 22, 2008	14.28	14.34	13.34	13.99	742,181	-0.36(-2.49%)
Apr 21, 2008	14.42	14.52	14.28	14.35	234,555	-0.13(-0.93%)
Apr 18, 2008	14.30	14.64	14.30	14.48	497,022	+0.29(+2.08%)
Apr 17, 2008	14.37	14.39	13.99	14.19	287,571	-0.15(-1.06%)
Apr 16, 2008	13.87	14.40	13.70	14.34	505,309	+0.61(+4.46%)
Apr 15, 2008	13.72	14.04	13.66	13.73	375,575	-0.01(-0.06%)
Apr 14, 2008	13.85	14.05	13.70	13.74	170,993	-0.16(-1.16%)
Apr 11, 2008	14.24	14.30	13.83	13.90	384,926	-0.45(-3.12%)
Apr 10, 2008	13.52	14.49	13.52	14.34	1,190,639	+1.31(+10.08%)
Apr 09, 2008	13.07	13.22	12.95	13.03	235,911	-0.07(-0.55%)
Apr 08, 2008	12.74	13.14	12.74	13.10	372,232	+0.29(+2.23%)
Apr 07, 2008	13.25	13.28	12.71	12.81	812,653	-0.80(-5.91%)
Apr 04, 2008	13.42	13.99	13.38	13.62	681,672	+0.17(+1.26%)
Apr 03, 2008	13.25	13.45	13.11	13.45	176,622	+0.12(+0.87%)
Apr 02, 2008	13.19	13.41	13.15	13.33	276,038	+0.06(+0.47%)
Apr 01, 2008	13.13	13.36	13.05	13.27	445,036	+0.20(+1.50%)
Mar 31, 2008	13.43	13.61	12.91	13.07	355,467	-0.45(-3.34%)
Mar 28, 2008	13.40	13.54	13.13	13.53	483,661	+0.13(+0.97%)
Mar 27, 2008	13.23	13.58	13.20	13.40	472,283	+0.29(+2.25%)
Mar 26, 2008	12.81	13.25	12.78	13.10	176,832	+0.19(+1.49%)
Mar 25, 2008	12.78	13.09	12.78	12.91	237,079	+0.17(+1.37%)
Mar 24, 2008	12.95	13.19	12.72	12.73	311,938	-0.17(-1.32%)
Mar 21, 2008	12.80	13.22	12.78	12.90	819,864	+0.00(+0.00%)
Mar 20, 2008	12.80	13.22	12.78	12.90	819,864	+0.08(+0.63%)
Mar 19, 2008	12.45	13.09	12.45	12.82	464,088	+0.31(+2.50%)
Mar 18, 2008	12.38	12.59	12.29	12.51	244,006	+0.16(+1.27%)
Mar 17, 2008	12.23	12.43	12.23	12.35	157,129	+0.00(+0.00%)
Mar 14, 2008	12.49	12.73	12.23	12.35	153,492	-0.13(-1.04%)
Mar 13, 2008	12.54	12.68	12.41	12.48	436,769	-0.05(-0.43%)
Mar 12, 2008	12.48	12.72	12.48	12.54	189,578	+0.03(+0.21%)
Mar 11, 2008	12.68	12.89	12.25	12.51	459,366	-0.05(-0.43%)
Mar 10, 2008	12.01	12.67	12.01	12.56	669,321	+0.60(+5.04%)
Mar 07, 2008	11.75	12.11	11.75	11.96	244,187	+0.15(+1.29%)
Mar 06, 2008	12.08	12.13	11.77	11.81	287,096	-0.26(-2.15%)
Mar 05, 2008	11.76	12.07	11.73	12.07	275,387	+0.29(+2.50%)
Mar 04, 2008	11.65	11.88	11.65	11.77	466,594	+0.03(+0.27%)
Mar 03, 2008	11.70	11.83	11.51	11.74	379,785	-0.01(-0.08%)
Feb 29, 2008	11.68	11.80	11.64	11.75	340,506	-0.03(-0.23%)
Feb 28, 2008	11.89	12.04	11.66	11.78	114,202	-0.20(-1.68%)
Feb 27, 2008	11.87	12.22	11.86	11.98	253,602	-0.10(-0.81%)
Feb 26, 2008	12.05	12.21	11.98	12.08	195,251	-0.03(-0.26%)
Feb 25, 2008	11.96	12.18	11.94	12.11	147,776	+0.11(+0.89%)
Feb 22, 2008	12.34	12.41	11.93	12.00	177,598	-0.30(-2.47%)
Feb 21, 2008	12.29	12.56	12.23	12.31	292,000	+0.16(+1.32%)
Feb 20, 2008	12.13	12.42	11.98	12.14	308,561	-0.01(-0.07%)
Feb 19, 2008	12.29	12.37	12.06	12.15	273,384	-0.00(-0.04%)
Feb 18, 2008	11.73	12.19	11.62	12.16	378,811	+0.00(+0.00%)
Feb 15, 2008	11.73	12.19	11.62	12.16	378,811	+0.43(+3.66%)
Feb 14, 2008	11.97	12.06	11.62	11.73	229,633	-0.27(-2.27%)
Feb 13, 2008	12.02	12.18	11.95	12.00	256,082	-0.01(-0.07%)
Feb 12, 2008	12.06	12.28	11.93	12.01	329,887	+0.00(+0.04%)
Feb 11, 2008	11.97	12.24	11.75	12.01	874,193	-0.10(-0.81%)
Feb 08, 2008	11.92	12.18	11.75	12.10	926,504	-0.01(-0.11%)
Feb 07, 2008	11.89	12.73	11.53	12.12	3,164,442	+2.54(+26.55%)
Feb 06, 2008	10.72	10.72	9.562	9.576	1,068,608	-1.03(-9.69%)
Feb 05, 2008	11.50	11.50	10.33	10.60	936,117	-0.88(-7.70%)
Feb 04, 2008	11.38	11.64	11.38	11.49	485,436	+0.25(+2.20%)

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.