Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.82	20.16	19.65	19.73	1,165,606	+0.02(+0.08%)
Apr 29, 2008	19.71	19.82	18.82	19.71	603,556	+0.11(+0.54%)
Apr 28, 2008	19.54	19.60	19.24	19.60	395,089	+0.13(+0.66%)
Apr 25, 2008	19.53	19.73	19.13	19.48	697,769	-0.02(-0.11%)
Apr 24, 2008	19.05	19.50	18.80	19.50	594,828	+0.55(+2.90%)
Apr 23, 2008	18.65	19.18	18.63	18.95	372,590	+0.27(+1.46%)
Apr 22, 2008	18.88	18.97	18.51	18.68	416,004	-0.21(-1.09%)
Apr 21, 2008	18.73	18.99	18.73	18.88	1,076,227	+0.03(+0.15%)
Apr 18, 2008	19.50	19.50	18.73	18.85	1,426,136	-0.44(-2.27%)
Apr 17, 2008	19.23	19.40	19.07	19.29	2,246,598	+0.01(+0.06%)
Apr 16, 2008	18.82	19.28	18.66	19.28	2,854,816	+0.58(+3.09%)
Apr 15, 2008	18.48	18.70	18.25	18.70	342,407	+0.38(+2.09%)
Apr 14, 2008	18.37	18.56	18.24	18.32	602,158	-0.08(-0.45%)
Apr 11, 2008	18.41	18.64	18.35	18.41	402,627	-0.24(-1.28%)
Apr 10, 2008	18.51	18.87	18.28	18.64	762,494	+0.18(+0.96%)
Apr 09, 2008	18.69	18.84	18.31	18.47	761,224	-0.18(-0.95%)
Apr 08, 2008	19.10	19.10	18.59	18.64	590,660	-0.46(-2.41%)
Apr 07, 2008	19.12	19.30	18.84	19.10	654,776	+0.09(+0.47%)
Apr 04, 2008	19.30	19.30	18.94	19.02	808,158	-0.24(-1.24%)
Apr 03, 2008	18.78	19.29	18.77	19.25	614,195	+0.26(+1.34%)
Apr 02, 2008	18.99	19.07	18.78	19.00	792,184	-0.07(-0.38%)
Apr 01, 2008	18.80	19.15	18.78	19.07	952,638	+0.52(+2.78%)
Mar 31, 2008	18.97	19.03	18.51	18.56	689,415	+0.27(+1.49%)
Mar 28, 2008	18.28	18.78	18.22	18.28	497,029	-0.05(-0.27%)
Mar 27, 2008	18.75	18.95	18.32	18.33	441,794	-0.31(-1.64%)
Mar 26, 2008	18.73	18.84	18.46	18.64	443,411	-0.14(-0.77%)
Mar 25, 2008	18.86	19.02	18.42	18.78	596,397	-0.31(-1.60%)
Mar 24, 2008	18.53	19.09	18.32	19.09	2,177,646	+0.67(+3.65%)
Mar 21, 2008	18.33	18.52	18.05	18.42	1,841,879	+0.00(+0.00%)
Mar 20, 2008	18.33	18.52	18.05	18.42	1,841,879	+0.27(+1.50%)
Mar 19, 2008	18.46	18.61	18.13	18.14	1,131,709	-0.36(-1.92%)
Mar 18, 2008	18.08	18.50	17.83	18.50	1,560,964	+0.71(+3.96%)
Mar 17, 2008	17.32	18.14	17.24	17.79	730,517	+0.08(+0.47%)
Mar 14, 2008	18.05	18.07	17.21	17.71	995,597	-0.22(-1.24%)
Mar 13, 2008	17.62	18.28	17.25	17.93	1,442,256	+0.06(+0.34%)
Mar 12, 2008	17.96	18.51	17.82	17.87	819,714	-0.33(-1.83%)
Mar 11, 2008	17.24	18.21	17.05	18.21	994,557	+1.37(+8.11%)
Mar 10, 2008	17.24	17.34	16.78	16.84	625,915	-0.33(-1.94%)
Mar 07, 2008	16.55	17.28	16.55	17.17	883,405	+0.38(+2.28%)
Mar 06, 2008	17.59	17.63	16.79	16.79	1,017,977	-0.83(-4.73%)
Mar 05, 2008	17.97	17.99	17.46	17.62	782,832	-0.23(-1.31%)
Mar 04, 2008	17.79	18.07	17.57	17.86	926,194	-0.13(-0.74%)
Mar 03, 2008	17.80	18.02	17.47	17.99	1,322,973	+0.27(+1.50%)
Feb 29, 2008	17.74	17.93	17.66	17.72	828,671	-0.18(-1.02%)
Feb 28, 2008	17.86	18.04	17.59	17.91	917,061	-0.02(-0.12%)
Feb 27, 2008	18.09	18.42	17.89	17.93	631,823	-0.37(-2.03%)
Feb 26, 2008	18.33	18.58	18.12	18.30	814,743	-0.23(-1.26%)
Feb 25, 2008	17.95	18.53	17.62	18.53	950,167	+0.63(+3.50%)
Feb 22, 2008	17.52	17.91	17.35	17.91	838,964	+0.31(+1.73%)
Feb 21, 2008	18.03	18.17	17.56	17.60	940,668	-0.35(-1.95%)
Feb 20, 2008	17.59	17.98	17.43	17.95	797,504	+0.27(+1.54%)
Feb 19, 2008	17.78	17.89	17.41	17.68	1,005,524	+0.11(+0.60%)
Feb 18, 2008	17.27	17.62	17.21	17.57	0	+0.00(+0.00%)
Feb 15, 2008	17.27	17.62	17.21	17.57	851,588	+0.21(+1.22%)
Feb 14, 2008	17.49	17.68	17.34	17.36	940,171	-0.08(-0.45%)
Feb 13, 2008	17.57	17.69	17.14	17.44	570,286	+0.08(+0.48%)
Feb 12, 2008	16.97	17.58	16.86	17.36	649,297	+0.44(+2.63%)
Feb 11, 2008	17.23	17.43	16.83	16.91	577,768	-0.27(-1.58%)
Feb 08, 2008	17.51	17.58	17.07	17.18	1,019,355	-0.40(-2.27%)
Feb 07, 2008	17.13	17.58	17.10	17.58	759,247	+0.43(+2.49%)
Feb 06, 2008	17.36	17.66	17.13	17.16	754,321	-0.17(-0.99%)
Feb 05, 2008	17.46	17.88	17.31	17.33	737,347	-0.48(-2.68%)
Feb 04, 2008	17.99	17.99	17.47	17.81	538,170	-0.20(-1.11%)

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.