Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.10	19.12	18.11	18.31	108,656	-0.75(-3.93%)
Apr 29, 2008	19.71	19.81	19.01	19.06	108,456	-0.75(-3.76%)
Apr 28, 2008	18.19	19.84	18.09	19.80	381,131	+1.64(+9.06%)
Apr 25, 2008	18.03	18.16	17.76	18.16	248,192	+0.11(+0.61%)
Apr 24, 2008	18.15	18.15	17.58	18.05	133,368	-0.09(-0.50%)
Apr 23, 2008	17.35	18.21	17.35	18.14	147,955	+0.85(+4.92%)
Apr 22, 2008	17.91	18.10	16.89	17.29	181,425	-0.71(-3.94%)
Apr 21, 2008	18.43	18.95	17.84	18.00	180,005	-0.51(-2.76%)
Apr 18, 2008	17.46	18.61	17.31	18.51	551,950	+1.15(+6.62%)
Apr 17, 2008	17.95	18.07	17.19	17.36	225,579	-0.51(-2.85%)
Apr 16, 2008	18.17	18.55	17.71	17.87	545,695	-0.25(-1.38%)
Apr 15, 2008	18.36	18.55	17.92	18.12	262,182	-0.27(-1.47%)
Apr 14, 2008	18.54	19.09	18.24	18.39	371,938	-0.13(-0.70%)
Apr 11, 2008	18.48	19.13	17.60	18.52	902,804	+0.80(+4.51%)
Apr 10, 2008	17.65	18.05	17.10	17.72	237,838	+0.11(+0.62%)
Apr 09, 2008	16.70	17.87	16.69	17.61	481,215	+0.93(+5.58%)
Apr 08, 2008	16.54	16.81	16.30	16.68	167,921	+0.19(+1.15%)
Apr 07, 2008	15.75	17.25	15.30	16.49	514,370	+0.77(+4.90%)
Apr 04, 2008	14.73	15.98	14.57	15.72	156,227	+1.06(+7.23%)
Apr 03, 2008	15.06	15.18	14.50	14.66	166,332	-0.40(-2.66%)
Apr 02, 2008	14.45	15.40	14.17	15.06	191,541	+0.67(+4.66%)
Apr 01, 2008	14.21	14.59	14.03	14.39	273,960	-0.01(-0.07%)
Mar 31, 2008	14.71	14.82	14.30	14.40	154,011	-0.26(-1.77%)
Mar 28, 2008	14.97	15.06	14.27	14.66	311,594	-0.31(-2.07%)
Mar 27, 2008	13.84	16.18	13.75	14.97	523,443	+1.18(+8.56%)
Mar 26, 2008	12.82	14.03	12.75	13.79	334,271	+1.00(+7.82%)
Mar 25, 2008	13.18	13.23	12.59	12.79	389,133	-0.43(-3.25%)
Mar 24, 2008	13.07	13.23	12.61	13.22	189,368	+0.16(+1.23%)
Mar 21, 2008	13.38	13.38	12.91	13.06	307,483	+0.00(+0.00%)
Mar 20, 2008	13.38	13.38	12.91	13.06	307,483	-0.24(-1.80%)
Mar 19, 2008	12.73	13.82	12.66	13.30	270,445	+0.04(+0.30%)
Mar 18, 2008	13.58	13.58	12.35	13.26	553,786	-0.80(-5.69%)
Mar 17, 2008	14.50	14.69	13.78	14.06	236,917	-0.51(-3.50%)
Mar 14, 2008	14.58	14.76	13.95	14.57	128,113	-0.02(-0.14%)
Mar 13, 2008	14.89	14.89	14.22	14.59	198,250	-0.50(-3.31%)
Mar 12, 2008	15.08	15.24	14.91	15.09	147,078	+0.06(+0.40%)
Mar 11, 2008	15.16	15.57	14.97	15.03	213,148	+0.04(+0.27%)
Mar 10, 2008	16.48	16.48	14.77	14.99	236,178	-1.38(-8.43%)
Mar 07, 2008	16.41	16.78	16.35	16.37	82,963	-0.13(-0.79%)
Mar 06, 2008	16.58	16.99	16.46	16.50	111,693	-0.20(-1.20%)
Mar 05, 2008	16.36	16.74	16.36	16.70	120,908	+0.39(+2.39%)
Mar 04, 2008	16.36	16.48	16.11	16.31	164,131	-0.25(-1.51%)
Mar 03, 2008	17.06	17.15	16.50	16.56	147,851	-0.57(-3.33%)
Feb 29, 2008	16.81	17.77	16.81	17.13	263,449	+0.24(+1.42%)
Feb 28, 2008	17.12	17.26	16.82	16.89	177,384	-0.23(-1.34%)
Feb 27, 2008	17.51	17.65	17.05	17.12	168,700	-0.53(-3.00%)
Feb 26, 2008	17.37	17.79	17.35	17.65	119,447	+0.12(+0.68%)
Feb 25, 2008	17.14	17.71	17.05	17.53	241,691	+0.36(+2.10%)
Feb 22, 2008	16.40	17.31	16.40	17.17	189,666	+0.85(+5.21%)
Feb 21, 2008	15.58	16.42	15.58	16.32	232,119	-0.07(-0.43%)
Feb 20, 2008	17.21	17.30	15.79	16.39	252,221	-1.01(-5.80%)
Feb 19, 2008	17.98	17.99	17.11	17.40	105,673	-0.36(-2.03%)
Feb 18, 2008	17.64	17.84	17.29	17.76	62,481	+0.00(+0.00%)
Feb 15, 2008	17.64	17.84	17.29	17.76	62,481	+0.01(+0.06%)
Feb 14, 2008	17.90	17.96	17.42	17.75	186,352	-0.07(-0.39%)
Feb 13, 2008	17.84	17.96	17.71	17.82	128,273	+0.12(+0.68%)
Feb 12, 2008	17.94	18.00	17.52	17.70	106,851	-0.08(-0.45%)
Feb 11, 2008	18.06	18.06	17.70	17.78	209,157	-0.19(-1.06%)
Feb 08, 2008	18.45	18.71	17.71	17.97	153,921	-0.64(-3.44%)
Feb 07, 2008	18.42	18.82	18.20	18.61	142,070	+0.19(+1.03%)
Feb 06, 2008	18.16	18.60	18.00	18.42	720,022	+0.42(+2.33%)
Feb 05, 2008	18.78	18.78	16.38	18.00	1,063,599	-1.01(-5.31%)
Feb 04, 2008	19.96	19.97	18.98	19.01	196,017	-0.93(-4.66%)

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.