Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	20.21	20.46	19.95	20.06	25,646	-0.13(-0.67%)
Apr 29, 2008	20.24	20.27	20.12	20.20	52,200	+0.00(+0.00%)
Apr 28, 2008	20.48	20.48	20.16	20.20	20,440	+0.06(+0.31%)
Apr 25, 2008	20.09	20.18	19.79	20.13	14,720	+0.25(+1.27%)
Apr 24, 2008	19.77	20.44	19.50	19.88	21,517	+0.19(+0.96%)
Apr 23, 2008	19.87	19.87	19.62	19.69	20,715	-0.06(-0.32%)
Apr 22, 2008	19.94	19.99	19.59	19.76	32,604	-0.43(-2.14%)
Apr 21, 2008	19.85	20.19	19.80	20.19	15,290	+0.21(+1.03%)
Apr 18, 2008	19.99	20.04	19.83	19.98	26,729	+0.33(+1.69%)
Apr 17, 2008	19.77	19.77	19.54	19.65	16,356	-0.30(-1.49%)
Apr 16, 2008	19.45	19.94	19.43	19.94	12,263	+0.76(+3.98%)
Apr 15, 2008	19.10	19.18	19.03	19.18	5,689	+0.22(+1.19%)
Apr 14, 2008	18.99	19.14	18.94	18.96	20,437	-0.05(-0.28%)
Apr 11, 2008	19.55	19.78	18.98	19.01	11,904	-0.48(-2.44%)
Apr 10, 2008	19.22	19.53	19.17	19.49	47,506	+0.14(+0.74%)
Apr 09, 2008	19.66	19.68	19.27	19.34	49,286	-0.28(-1.42%)
Apr 08, 2008	19.45	19.66	19.45	19.62	18,357	+0.02(+0.09%)
Apr 07, 2008	19.77	19.80	19.58	19.60	13,462	+0.02(+0.09%)
Apr 04, 2008	19.50	19.69	19.41	19.59	11,125	+0.15(+0.79%)
Apr 03, 2008	19.32	19.52	19.29	19.43	11,061	+0.04(+0.19%)
Apr 02, 2008	19.50	19.51	19.29	19.40	7,454	+0.14(+0.75%)
Apr 01, 2008	19.17	19.25	18.82	19.25	21,361	+0.58(+3.08%)
Mar 31, 2008	18.79	18.79	18.55	18.68	12,238	-0.20(-1.05%)
Mar 28, 2008	19.00	19.00	18.79	18.88	15,909	-0.25(-1.32%)
Mar 27, 2008	19.45	19.45	18.88	19.13	17,133	-0.02(-0.09%)
Mar 26, 2008	19.23	19.25	19.09	19.14	26,172	-0.12(-0.61%)
Mar 25, 2008	19.05	19.31	19.04	19.26	33,328	+0.21(+1.09%)
Mar 24, 2008	18.36	19.14	18.36	19.05	11,348	+0.59(+3.21%)
Mar 21, 2008	18.36	18.56	18.36	18.46	12,126	+0.00(+0.00%)
Mar 20, 2008	18.36	18.56	18.36	18.46	12,126	+0.22(+1.18%)
Mar 19, 2008	18.88	18.88	18.25	18.25	4,561	-0.31(-1.65%)
Mar 18, 2008	18.34	18.55	17.75	18.55	6,007	+0.71(+3.98%)
Mar 17, 2008	17.55	18.02	17.55	17.84	19,581	-0.31(-1.73%)
Mar 14, 2008	18.09	18.23	18.02	18.16	2,113	-0.39(-2.10%)
Mar 13, 2008	18.47	18.60	18.08	18.55	3,893	+0.23(+1.25%)
Mar 12, 2008	18.58	18.61	18.30	18.32	8,566	+0.06(+0.34%)
Mar 11, 2008	17.74	18.26	17.36	18.26	14,463	+0.66(+3.73%)
Mar 10, 2008	18.53	18.53	17.57	17.60	22,251	-0.53(-2.93%)
Mar 07, 2008	18.17	18.36	18.03	18.13	17,356	-0.27(-1.47%)
Mar 06, 2008	18.78	18.78	18.40	18.40	13,795	-0.40(-2.10%)
Mar 05, 2008	18.68	18.87	18.65	18.79	5,674	+0.12(+0.63%)
Mar 04, 2008	18.61	18.78	18.45	18.68	10,680	-0.06(-0.34%)
Mar 03, 2008	18.79	18.88	18.57	18.74	19,469	-0.13(-0.71%)
Feb 29, 2008	19.13	19.13	18.88	18.88	31,151	-0.44(-2.29%)
Feb 28, 2008	19.21	19.39	19.04	19.32	31,708	+0.06(+0.34%)
Feb 27, 2008	19.20	19.41	19.15	19.25	29,816	-0.08(-0.42%)
Feb 26, 2008	19.13	19.44	19.11	19.33	22,078	+0.17(+0.89%)
Feb 25, 2008	18.80	19.16	18.70	19.16	24,476	+0.40(+2.11%)
Feb 22, 2008	18.70	18.77	18.45	18.77	24,698	+0.20(+1.06%)
Feb 21, 2008	18.83	18.97	18.57	18.57	24,365	-0.06(-0.34%)
Feb 20, 2008	18.37	18.63	18.32	18.63	21,250	+0.14(+0.78%)
Feb 19, 2008	18.47	18.83	18.47	18.49	7,715	+0.05(+0.24%)
Feb 18, 2008	18.46	18.46	18.21	18.44	0	+0.00(+0.00%)
Feb 15, 2008	18.46	18.46	18.21	18.44	9,901	-0.16(-0.87%)
Feb 14, 2008	18.93	18.93	18.61	18.61	24,142	-0.28(-1.48%)
Feb 13, 2008	18.66	18.92	18.66	18.88	17,244	+0.45(+2.44%)
Feb 12, 2008	18.41	18.60	18.34	18.43	28,036	+0.13(+0.69%)
Feb 11, 2008	18.21	18.31	18.04	18.31	9,901	+0.19(+1.04%)
Feb 08, 2008	18.10	18.28	18.04	18.12	23,030	-0.01(-0.05%)
Feb 07, 2008	18.02	18.24	17.89	18.13	14,352	-0.05(-0.30%)
Feb 06, 2008	18.30	18.50	18.17	18.18	2,892	-0.04(-0.25%)
Feb 05, 2008	18.55	18.55	18.21	18.23	3,782	-0.59(-3.15%)
Feb 04, 2008	18.70	18.85	18.70	18.82	15,130	-0.05(-0.29%)

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.