Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.55	18.62	18.39	18.39	121,369	-0.12(-0.64%)
Apr 29, 2008	18.56	18.56	18.44	18.51	83,792	-0.07(-0.36%)
Apr 28, 2008	18.63	18.66	18.56	18.58	118,413	+0.02(+0.09%)
Apr 25, 2008	18.57	18.59	18.36	18.56	197,406	+0.04(+0.21%)
Apr 24, 2008	18.47	18.60	18.25	18.52	121,630	+0.10(+0.54%)
Apr 23, 2008	18.36	18.50	18.31	18.43	54,678	+0.11(+0.58%)
Apr 22, 2008	18.41	18.42	18.20	18.32	95,603	-0.20(-1.07%)
Apr 21, 2008	18.45	18.53	18.40	18.52	55,822	+0.02(+0.11%)
Apr 18, 2008	18.44	18.57	18.38	18.50	71,721	+0.38(+2.10%)
Apr 17, 2008	18.10	18.13	18.01	18.12	81,736	-0.04(-0.20%)
Apr 16, 2008	17.87	18.15	17.87	18.15	37,084	+0.45(+2.53%)
Apr 15, 2008	17.80	17.80	17.58	17.70	81,094	+0.02(+0.11%)
Apr 14, 2008	17.74	17.79	17.68	17.69	39,090	-0.03(-0.16%)
Apr 11, 2008	17.95	17.95	17.71	17.71	50,274	-0.36(-2.01%)
Apr 10, 2008	17.91	18.15	17.91	18.08	46,232	+0.16(+0.91%)
Apr 09, 2008	18.07	18.07	17.87	17.91	66,696	-0.17(-0.92%)
Apr 08, 2008	18.05	18.12	18.01	18.08	56,338	-0.05(-0.28%)
Apr 07, 2008	18.24	18.31	18.11	18.13	64,927	-0.02(-0.09%)
Apr 04, 2008	18.13	18.29	18.03	18.15	612,394	+0.07(+0.39%)
Apr 03, 2008	17.98	18.14	17.95	18.08	201,857	+0.03(+0.15%)
Apr 02, 2008	18.06	18.15	17.95	18.05	83,875	-0.00(-0.02%)
Apr 01, 2008	17.63	18.05	17.61	18.05	159,667	+0.55(+3.12%)
Mar 31, 2008	17.36	17.54	17.36	17.51	96,255	+0.09(+0.52%)
Mar 28, 2008	17.64	17.65	17.38	17.42	134,908	-0.16(-0.92%)
Mar 27, 2008	17.80	17.80	17.56	17.58	75,033	-0.18(-1.00%)
Mar 26, 2008	17.79	17.81	17.69	17.76	208,732	-0.12(-0.66%)
Mar 25, 2008	17.76	17.92	17.73	17.88	104,592	+0.10(+0.58%)
Mar 24, 2008	17.44	17.87	17.44	17.77	146,024	+0.34(+1.93%)
Mar 21, 2008	17.17	17.45	17.07	17.44	187,457	+0.00(+0.00%)
Mar 20, 2008	17.17	17.45	17.07	17.44	187,457	+0.28(+1.61%)
Mar 19, 2008	17.61	17.63	17.16	17.16	70,336	-0.38(-2.19%)
Mar 18, 2008	17.14	17.54	17.14	17.54	178,109	+0.64(+3.77%)
Mar 17, 2008	16.55	17.04	16.55	16.91	150,572	-0.24(-1.39%)
Mar 14, 2008	17.59	17.62	16.96	17.14	390,578	-0.30(-1.70%)
Mar 13, 2008	17.12	17.50	17.06	17.44	89,226	+0.12(+0.71%)
Mar 12, 2008	17.46	17.53	17.32	17.32	142,487	-0.08(-0.48%)
Mar 11, 2008	17.21	17.40	17.04	17.40	237,479	+0.49(+2.90%)
Mar 10, 2008	17.18	17.18	16.90	16.91	114,697	-0.30(-1.75%)
Mar 07, 2008	17.28	17.46	17.06	17.21	158,939	-0.17(-0.98%)
Mar 06, 2008	17.65	17.67	17.36	17.38	133,645	-0.27(-1.53%)
Mar 05, 2008	17.70	17.86	17.58	17.65	169,520	+0.02(+0.14%)
Mar 04, 2008	17.50	17.68	17.36	17.63	89,310	-0.05(-0.29%)
Mar 03, 2008	17.65	17.73	17.51	17.68	298,870	+0.01(+0.07%)
Feb 29, 2008	17.94	17.95	17.59	17.67	74,528	-0.44(-2.45%)
Feb 28, 2008	18.15	18.20	18.06	18.11	63,308	-0.15(-0.80%)
Feb 27, 2008	18.22	18.35	18.15	18.26	108,634	-0.02(-0.11%)
Feb 26, 2008	18.03	18.35	18.02	18.28	303,670	+0.15(+0.81%)
Feb 25, 2008	17.88	18.16	17.81	18.13	281,691	+0.27(+1.53%)
Feb 22, 2008	17.78	17.86	17.56	17.86	190,236	+0.11(+0.62%)
Feb 21, 2008	18.03	18.12	17.74	17.74	80,338	-0.22(-1.23%)
Feb 20, 2008	17.75	18.01	17.75	17.97	57,096	+0.14(+0.78%)
Feb 19, 2008	17.99	18.03	17.78	17.83	83,875	-0.01(-0.04%)
Feb 18, 2008	17.74	17.84	17.69	17.84	0	+0.00(+0.00%)
Feb 15, 2008	17.74	17.84	17.69	17.84	88,370	-0.04(-0.20%)
Feb 14, 2008	18.19	18.19	17.87	17.87	32,337	-0.26(-1.42%)
Feb 13, 2008	17.91	18.14	17.91	18.13	39,712	+0.32(+1.80%)
Feb 12, 2008	17.94	18.01	17.73	17.81	76,549	+0.06(+0.31%)
Feb 11, 2008	17.61	17.78	17.51	17.75	78,570	+0.17(+0.99%)
Feb 08, 2008	17.55	17.71	17.48	17.58	75,033	+0.02(+0.09%)
Feb 07, 2008	17.31	17.65	17.27	17.56	172,299	+0.11(+0.61%)
Feb 06, 2008	17.69	17.78	17.40	17.46	495,423	-0.17(-0.97%)
Feb 05, 2008	17.90	17.94	17.62	17.63	223,079	-0.50(-2.77%)
Feb 04, 2008	18.31	18.31	18.12	18.13	1,853,858	-0.15(-0.82%)

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.