Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.79	18.11	16.42	16.42	81,234	-1.50(-8.37%)
Apr 29, 2008	17.17	18.09	16.83	17.92	114,792	+0.57(+3.28%)
Apr 28, 2008	16.73	17.48	16.57	17.35	148,012	+0.53(+3.15%)
Apr 25, 2008	16.51	16.95	15.98	16.82	152,466	+0.58(+3.56%)
Apr 24, 2008	14.98	16.54	14.98	16.25	122,586	+1.15(+7.60%)
Apr 23, 2008	15.91	15.99	14.96	15.10	66,227	-0.83(-5.23%)
Apr 22, 2008	16.16	16.34	15.60	15.93	43,441	-0.49(-2.99%)
Apr 21, 2008	16.80	16.80	16.18	16.42	56,505	-0.37(-2.22%)
Apr 18, 2008	16.98	17.22	16.30	16.79	42,268	+0.18(+1.06%)
Apr 17, 2008	16.51	16.85	16.20	16.62	24,694	-0.01(-0.06%)
Apr 16, 2008	16.13	16.69	15.70	16.63	43,657	+0.81(+5.15%)
Apr 15, 2008	15.76	15.89	15.12	15.81	58,522	+0.44(+2.87%)
Apr 14, 2008	16.12	16.38	15.29	15.37	111,440	-0.96(-5.88%)
Apr 11, 2008	16.42	16.89	16.19	16.33	172,380	-0.51(-3.03%)
Apr 10, 2008	17.85	17.85	16.66	16.84	77,724	+0.21(+1.24%)
Apr 09, 2008	18.28	18.28	16.56	16.64	61,098	-1.35(-7.52%)
Apr 08, 2008	19.50	19.50	17.56	17.99	26,418	-1.61(-8.20%)
Apr 07, 2008	19.76	20.42	19.59	19.60	93,024	+0.15(+0.76%)
Apr 04, 2008	19.58	19.76	18.80	19.45	96,696	-0.13(-0.65%)
Apr 03, 2008	19.09	19.62	18.49	19.58	125,664	+0.40(+2.10%)
Apr 02, 2008	18.54	20.51	18.54	19.18	92,412	-0.14(-0.71%)
Apr 01, 2008	17.25	19.38	17.25	19.31	173,910	+2.40(+14.20%)
Mar 31, 2008	15.98	17.01	15.93	16.91	124,542	+0.89(+5.57%)
Mar 28, 2008	16.02	16.68	15.99	16.02	83,130	+0.06(+0.37%)
Mar 27, 2008	16.30	16.93	15.62	15.96	169,014	+0.21(+1.31%)
Mar 26, 2008	16.67	16.67	15.65	15.75	58,140	-1.22(-7.16%)
Mar 25, 2008	16.87	17.20	16.43	16.97	66,402	+0.07(+0.41%)
Mar 24, 2008	16.12	17.75	16.12	16.90	68,136	+0.98(+6.16%)
Mar 21, 2008	14.52	15.92	14.50	15.92	68,238	+0.00(+0.00%)
Mar 20, 2008	14.52	15.92	14.50	15.92	68,238	+1.51(+10.48%)
Mar 19, 2008	14.52	15.32	14.32	14.41	204,306	+0.01(+0.07%)
Mar 18, 2008	13.53	14.42	13.53	14.40	143,004	+1.76(+13.96%)
Mar 17, 2008	13.01	13.35	12.17	12.64	31,776	-1.36(-9.73%)
Mar 14, 2008	14.61	14.72	13.34	14.00	49,266	-0.40(-2.79%)
Mar 13, 2008	13.75	14.53	13.05	14.40	174,726	+0.60(+4.33%)
Mar 12, 2008	14.44	14.86	13.77	13.80	56,712	-0.51(-3.56%)
Mar 11, 2008	14.04	14.56	13.64	14.31	23,970	+0.89(+6.65%)
Mar 10, 2008	14.18	14.67	13.42	13.42	91,494	-0.79(-5.59%)
Mar 07, 2008	14.26	14.72	13.75	14.22	42,942	-0.32(-2.23%)
Mar 06, 2008	14.75	15.08	14.17	14.54	54,876	-0.73(-4.75%)
Mar 05, 2008	15.64	15.75	14.93	15.26	32,232	-0.19(-1.21%)
Mar 04, 2008	14.79	15.72	14.68	15.45	78,336	+0.37(+2.47%)
Mar 03, 2008	16.68	16.72	14.87	15.08	33,048	-1.76(-10.48%)
Feb 29, 2008	17.35	17.50	16.76	16.84	44,982	-0.62(-3.54%)
Feb 28, 2008	19.02	19.05	17.35	17.46	76,296	-1.86(-9.64%)
Feb 27, 2008	18.92	19.54	18.45	19.32	72,114	+0.75(+4.01%)
Feb 26, 2008	16.97	19.12	16.97	18.58	51,510	+1.52(+8.91%)
Feb 25, 2008	16.44	17.09	16.20	17.06	37,026	+0.56(+3.39%)
Feb 22, 2008	16.51	16.51	15.85	16.50	8,568	-0.20(-1.17%)
Feb 21, 2008	17.64	17.85	16.65	16.70	10,302	-0.65(-3.73%)
Feb 20, 2008	16.15	17.42	15.98	17.34	23,154	+0.71(+4.24%)
Feb 19, 2008	16.81	17.09	16.46	16.64	16,524	-0.43(-2.53%)
Feb 18, 2008	17.34	17.34	16.62	17.07	0	+0.00(+0.00%)
Feb 15, 2008	17.34	17.34	16.62	17.07	14,586	-0.27(-1.58%)
Feb 14, 2008	17.95	17.96	17.33	17.34	9,180	-0.65(-3.60%)
Feb 13, 2008	18.22	18.22	17.45	17.99	10,302	+0.26(+1.49%)
Feb 12, 2008	18.15	18.49	17.59	17.73	11,016	-0.33(-1.85%)
Feb 11, 2008	17.48	18.24	17.05	18.06	11,934	+0.45(+2.56%)
Feb 08, 2008	17.52	17.81	17.07	17.61	52,122	+0.33(+1.93%)
Feb 07, 2008	17.16	18.60	17.16	17.27	88,434	-0.13(-0.73%)
Feb 06, 2008	17.40	17.88	16.99	17.40	18,768	-0.19(-1.06%)
Feb 05, 2008	17.94	18.70	16.48	17.59	74,868	-0.53(-2.92%)
Feb 04, 2008	18.85	19.05	17.74	18.12	60,996	-1.33(-6.86%)

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.