Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.42	19.80	19.33	19.57	637,556	+0.30(+1.53%)
Apr 29, 2008	19.37	19.55	19.22	19.28	255,463	-0.09(-0.45%)
Apr 28, 2008	19.41	19.47	19.13	19.37	352,791	+0.03(+0.14%)
Apr 25, 2008	19.17	19.34	18.98	19.34	565,580	+0.22(+1.16%)
Apr 24, 2008	18.99	19.39	18.73	19.12	721,910	+0.01(+0.07%)
Apr 23, 2008	19.60	19.69	19.03	19.11	844,656	-0.54(-2.73%)
Apr 22, 2008	20.28	20.36	19.38	19.64	548,205	-0.70(-3.46%)
Apr 21, 2008	20.14	20.36	19.88	20.35	403,063	+0.01(+0.07%)
Apr 18, 2008	20.10	20.41	19.92	20.33	348,929	+0.48(+2.43%)
Apr 17, 2008	19.77	19.92	19.47	19.85	405,016	+0.05(+0.24%)
Apr 16, 2008	19.41	19.82	19.13	19.80	587,869	+0.44(+2.29%)
Apr 15, 2008	19.54	19.61	19.19	19.36	540,137	-0.11(-0.55%)
Apr 14, 2008	19.67	19.78	19.39	19.47	579,419	-0.25(-1.26%)
Apr 11, 2008	19.74	20.09	19.62	19.72	332,045	-0.44(-2.17%)
Apr 10, 2008	19.75	20.15	19.65	20.15	373,457	+0.37(+1.87%)
Apr 09, 2008	20.35	20.45	19.74	19.78	568,901	-0.45(-2.22%)
Apr 08, 2008	20.23	20.33	19.88	20.23	533,149	-0.15(-0.76%)
Apr 07, 2008	19.97	20.54	19.97	20.39	952,637	+0.61(+3.09%)
Apr 04, 2008	19.73	19.85	19.35	19.78	431,697	-0.01(-0.07%)
Apr 03, 2008	19.38	19.95	19.27	19.79	621,956	+0.32(+1.62%)
Apr 02, 2008	19.25	19.64	19.12	19.47	535,681	+0.15(+0.80%)
Apr 01, 2008	18.59	19.36	18.57	19.32	656,195	+0.52(+2.79%)
Mar 31, 2008	18.54	18.89	18.30	18.80	796,953	+0.13(+0.72%)
Mar 28, 2008	19.04	19.04	18.51	18.66	704,409	-0.38(-1.97%)
Mar 27, 2008	19.30	19.44	19.00	19.04	453,754	-0.30(-1.56%)
Mar 26, 2008	19.60	19.75	19.19	19.34	1,094,751	-0.36(-1.84%)
Mar 25, 2008	19.02	19.72	18.96	19.70	1,317,753	+0.68(+3.60%)
Mar 24, 2008	18.21	19.42	18.15	19.02	975,578	+0.88(+4.85%)
Mar 21, 2008	17.79	18.21	17.62	18.14	819,351	+0.00(+0.00%)
Mar 20, 2008	17.79	18.21	17.62	18.14	819,351	+0.42(+2.39%)
Mar 19, 2008	18.10	18.61	17.72	17.72	831,155	-0.26(-1.42%)
Mar 18, 2008	17.63	18.00	17.48	17.97	704,460	+0.56(+3.24%)
Mar 17, 2008	17.12	17.70	17.10	17.41	512,681	-0.08(-0.46%)
Mar 14, 2008	18.35	18.35	17.31	17.49	643,831	-0.68(-3.73%)
Mar 13, 2008	17.82	18.31	17.51	18.17	523,168	+0.16(+0.89%)
Mar 12, 2008	17.96	18.31	17.79	18.00	446,898	+0.00(+0.00%)
Mar 11, 2008	17.98	18.03	17.47	18.00	742,743	+0.64(+3.71%)
Mar 10, 2008	17.66	17.92	17.32	17.36	707,290	-0.32(-1.78%)
Mar 07, 2008	18.21	18.40	17.66	17.68	617,590	-0.67(-3.66%)
Mar 06, 2008	18.49	18.70	18.26	18.35	528,382	-0.20(-1.09%)
Mar 05, 2008	18.51	18.78	18.27	18.55	498,589	+0.21(+1.13%)
Mar 04, 2008	18.16	18.49	18.04	18.34	619,354	-0.02(-0.11%)
Mar 03, 2008	18.34	18.43	18.01	18.36	464,677	-0.03(-0.18%)
Feb 29, 2008	18.89	18.94	18.35	18.39	571,582	-0.58(-3.04%)
Feb 28, 2008	19.11	19.47	18.90	18.97	533,649	-0.36(-1.88%)
Feb 27, 2008	19.07	19.43	19.00	19.33	571,582	+0.02(+0.10%)
Feb 26, 2008	19.09	19.43	19.06	19.31	580,371	+0.13(+0.66%)
Feb 25, 2008	18.70	19.23	18.53	19.19	600,631	+0.43(+2.29%)
Feb 22, 2008	18.64	18.76	18.44	18.76	612,771	+0.18(+0.98%)
Feb 21, 2008	19.24	19.40	18.55	18.57	521,827	-0.59(-3.08%)
Feb 20, 2008	18.72	19.17	18.71	19.17	781,624	+0.39(+2.07%)
Feb 19, 2008	19.15	19.20	18.63	18.78	784,157	-0.17(-0.92%)
Feb 18, 2008	19.08	19.25	18.83	18.95	0	+0.00(+0.00%)
Feb 15, 2008	19.08	19.25	18.83	18.95	387,961	-0.25(-1.29%)
Feb 14, 2008	19.49	19.55	19.08	19.20	341,579	-0.30(-1.55%)
Feb 13, 2008	19.66	20.02	19.41	19.50	512,294	-0.04(-0.21%)
Feb 12, 2008	19.61	19.94	19.41	19.54	438,704	+0.07(+0.35%)
Feb 11, 2008	19.70	19.70	19.06	19.47	409,209	-0.24(-1.23%)
Feb 08, 2008	19.59	19.90	19.54	19.72	389,793	+0.07(+0.34%)
Feb 07, 2008	19.96	20.26	19.41	19.65	704,162	-0.44(-2.20%)
Feb 06, 2008	19.89	20.21	19.64	20.09	975,429	+0.22(+1.11%)
Feb 05, 2008	20.41	20.66	19.83	19.87	523,615	-0.62(-3.01%)
Feb 04, 2008	20.48	20.74	20.21	20.49	637,276	-0.01(-0.07%)

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.