Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.40	18.68	18.40	18.46	859,799	+0.06(+0.32%)
Apr 29, 2008	18.46	18.48	18.36	18.40	95,850	-0.33(-1.76%)
Apr 28, 2008	18.76	18.82	18.73	18.73	156,259	-0.04(-0.19%)
Apr 25, 2008	18.69	18.77	18.44	18.77	194,088	+0.53(+2.90%)
Apr 24, 2008	18.14	18.31	18.07	18.24	237,673	-0.15(-0.83%)
Apr 23, 2008	18.30	18.48	18.23	18.39	294,064	+0.17(+0.94%)
Apr 22, 2008	18.25	18.36	18.12	18.22	184,842	-0.13(-0.70%)
Apr 21, 2008	18.24	18.35	18.18	18.35	335,696	+0.13(+0.71%)
Apr 18, 2008	18.25	18.28	18.14	18.22	533,390	+0.15(+0.81%)
Apr 17, 2008	18.23	18.23	18.03	18.07	1,907,840	-0.52(-2.78%)
Apr 16, 2008	18.20	18.60	18.20	18.59	778,292	+0.73(+4.12%)
Apr 15, 2008	17.82	17.91	17.74	17.86	259,899	-0.06(-0.33%)
Apr 14, 2008	17.79	17.97	17.72	17.92	496,224	+0.14(+0.79%)
Apr 11, 2008	17.90	18.02	17.72	17.77	181,611	-0.39(-2.17%)
Apr 10, 2008	18.06	18.26	17.91	18.17	351,326	-0.04(-0.23%)
Apr 09, 2008	18.37	18.37	18.17	18.21	1,290,744	-0.05(-0.29%)
Apr 08, 2008	18.12	18.28	18.06	18.26	705,638	-0.20(-1.08%)
Apr 07, 2008	18.47	18.57	18.33	18.46	1,578,884	+0.25(+1.37%)
Apr 04, 2008	18.32	18.36	18.12	18.21	7,585,228	-0.08(-0.42%)
Apr 03, 2008	18.16	18.37	18.10	18.29	126,401	-0.11(-0.59%)
Apr 02, 2008	18.27	18.44	18.12	18.40	200,389	+0.18(+1.00%)
Apr 01, 2008	17.76	18.29	17.76	18.22	283,708	+0.53(+2.99%)
Mar 31, 2008	17.55	17.77	17.52	17.69	243,095	+0.32(+1.83%)
Mar 28, 2008	17.50	17.53	17.33	17.37	125,176	+0.06(+0.37%)
Mar 27, 2008	17.39	17.57	17.28	17.30	253,584	+0.16(+0.96%)
Mar 26, 2008	17.06	17.23	16.99	17.14	74,323	+0.14(+0.83%)
Mar 25, 2008	16.85	17.03	16.79	17.00	159,021	+0.40(+2.41%)
Mar 24, 2008	16.40	16.73	16.40	16.60	59,867	+0.29(+1.80%)
Mar 21, 2008	16.05	16.40	16.00	16.30	362,076	+0.00(+0.00%)
Mar 20, 2008	16.05	16.40	16.00	16.30	362,076	+0.06(+0.36%)
Mar 19, 2008	16.68	16.72	16.25	16.25	252,394	-0.71(-4.16%)
Mar 18, 2008	16.71	16.96	16.63	16.95	132,226	+0.51(+3.11%)
Mar 17, 2008	16.29	16.55	16.15	16.44	342,874	-0.34(-2.00%)
Mar 14, 2008	17.15	17.21	16.62	16.77	402,759	-0.38(-2.19%)
Mar 13, 2008	16.75	17.21	16.73	17.15	161,913	+0.10(+0.59%)
Mar 12, 2008	17.15	17.24	17.01	17.05	370,614	+0.03(+0.17%)
Mar 11, 2008	16.91	17.03	16.63	17.02	1,710,123	+0.63(+3.84%)
Mar 10, 2008	16.57	16.62	16.28	16.39	212,907	-0.12(-0.71%)
Mar 07, 2008	16.57	16.77	16.45	16.51	483,401	-0.29(-1.72%)
Mar 06, 2008	17.05	17.10	16.79	16.80	144,055	-0.21(-1.24%)
Mar 05, 2008	16.98	17.18	16.86	17.01	1,107,540	+0.19(+1.12%)
Mar 04, 2008	16.79	16.89	16.56	16.82	1,956,981	-0.29(-1.72%)
Mar 03, 2008	17.00	17.18	16.93	17.12	1,010,294	+0.08(+0.45%)
Feb 29, 2008	17.18	17.29	17.02	17.04	143,995	-0.39(-2.23%)
Feb 28, 2008	17.37	17.53	17.34	17.43	69,535	-0.11(-0.64%)
Feb 27, 2008	17.27	17.65	17.27	17.54	607,194	+0.10(+0.57%)
Feb 26, 2008	17.20	17.53	17.14	17.44	201,435	+0.35(+2.03%)
Feb 25, 2008	16.93	17.12	16.77	17.09	273,738	+0.28(+1.64%)
Feb 22, 2008	16.87	16.87	16.49	16.82	220,249	+0.11(+0.67%)
Feb 21, 2008	16.92	16.98	16.67	16.70	83,470	-0.12(-0.73%)
Feb 20, 2008	16.47	16.84	16.42	16.83	881,845	+0.07(+0.39%)
Feb 19, 2008	16.98	17.03	16.72	16.76	224,351	+0.32(+1.93%)
Feb 18, 2008	16.33	16.46	16.21	16.45	0	+0.00(+0.00%)
Feb 15, 2008	16.33	16.46	16.21	16.45	205,963	+0.16(+1.01%)
Feb 14, 2008	16.55	16.58	16.26	16.28	557,059	-0.10(-0.61%)
Feb 13, 2008	16.16	16.43	16.12	16.38	546,356	+0.49(+3.07%)
Feb 12, 2008	15.66	16.15	15.66	15.89	577,501	+0.41(+2.62%)
Feb 11, 2008	15.39	15.51	15.16	15.49	1,197,371	+0.03(+0.19%)
Feb 08, 2008	15.36	15.50	15.29	15.46	278,080	-0.14(-0.90%)
Feb 07, 2008	15.58	15.73	15.32	15.60	504,618	-0.21(-1.34%)
Feb 06, 2008	15.96	16.15	15.78	15.81	684,880	+0.04(+0.22%)
Feb 05, 2008	16.04	16.25	15.78	15.78	2,051,637	-0.92(-5.53%)
Feb 04, 2008	16.86	16.95	16.58	16.70	2,206,917	-0.08(-0.46%)

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.