Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.80	17.88	17.62	17.62	114,087	-0.06(-0.33%)
Apr 29, 2008	17.72	17.73	17.61	17.68	42,620	-0.03(-0.16%)
Apr 28, 2008	17.77	17.78	17.69	17.71	52,650	+0.05(+0.30%)
Apr 25, 2008	17.77	17.77	17.56	17.65	1,476,356	-0.11(-0.61%)
Apr 24, 2008	17.76	17.84	17.64	17.76	67,383	-0.01(-0.08%)
Apr 23, 2008	17.80	17.83	17.65	17.78	53,900	+0.11(+0.59%)
Apr 22, 2008	17.84	17.84	17.61	17.67	68,503	-0.20(-1.11%)
Apr 21, 2008	17.78	17.89	17.74	17.87	100,929	+0.04(+0.23%)
Apr 18, 2008	17.96	17.96	17.77	17.83	104,166	+0.10(+0.54%)
Apr 17, 2008	17.75	17.78	17.67	17.73	66,040	-0.08(-0.47%)
Apr 16, 2008	17.73	17.82	17.69	17.82	54,270	+0.18(+1.04%)
Apr 15, 2008	17.63	17.66	17.54	17.63	91,149	+0.04(+0.25%)
Apr 14, 2008	17.61	17.63	17.56	17.59	46,652	-0.01(-0.08%)
Apr 11, 2008	17.49	17.71	17.49	17.60	100,367	-0.17(-0.95%)
Apr 10, 2008	17.64	17.86	17.64	17.77	49,276	+0.07(+0.38%)
Apr 09, 2008	17.91	17.91	17.68	17.71	47,614	-0.19(-1.06%)
Apr 08, 2008	17.88	17.92	17.84	17.90	844,734	-0.08(-0.47%)
Apr 07, 2008	18.14	18.14	17.96	17.98	122,291	-0.01(-0.05%)
Apr 04, 2008	17.95	18.07	17.93	17.99	50,012	+0.04(+0.19%)
Apr 03, 2008	17.86	17.98	17.84	17.95	116,467	+0.02(+0.13%)
Apr 02, 2008	18.12	18.12	17.90	17.93	85,295	-0.11(-0.58%)
Apr 01, 2008	17.99	18.04	17.69	18.04	298,363	+0.35(+1.98%)
Mar 31, 2008	17.72	17.79	17.65	17.68	60,631	+0.06(+0.33%)
Mar 28, 2008	17.74	17.78	17.63	17.63	34,255	-0.07(-0.40%)
Mar 27, 2008	17.84	17.85	17.69	17.70	39,393	-0.04(-0.20%)
Mar 26, 2008	17.80	17.80	17.72	17.73	35,968	-0.12(-0.67%)
Mar 25, 2008	18.05	18.05	17.75	17.85	100,025	-0.04(-0.23%)
Mar 24, 2008	17.78	17.93	17.78	17.89	73,306	+0.22(+1.27%)
Mar 21, 2008	17.47	17.68	17.41	17.67	113,727	+0.00(+0.00%)
Mar 20, 2008	17.47	17.68	17.41	17.67	113,727	+0.30(+1.75%)
Mar 19, 2008	17.59	17.69	17.36	17.36	97,970	-0.09(-0.52%)
Mar 18, 2008	17.26	17.47	17.13	17.46	117,838	+0.47(+2.74%)
Mar 17, 2008	16.75	17.10	16.75	16.99	169,220	-0.15(-0.89%)
Mar 14, 2008	17.50	17.50	17.03	17.14	204,846	-0.24(-1.38%)
Mar 13, 2008	17.25	17.44	16.94	17.38	121,948	+0.01(+0.05%)
Mar 12, 2008	17.37	17.54	17.36	17.37	101,395	-0.03(-0.17%)
Mar 11, 2008	17.62	17.62	16.99	17.40	75,899	+0.32(+1.85%)
Mar 10, 2008	17.14	17.26	17.08	17.09	222,618	-0.11(-0.63%)
Mar 07, 2008	17.22	17.34	17.13	17.19	44,463	-0.13(-0.74%)
Mar 06, 2008	17.53	17.53	17.32	17.32	77,759	-0.24(-1.36%)
Mar 05, 2008	17.54	17.64	17.43	17.56	146,084	+0.11(+0.64%)
Mar 04, 2008	17.26	17.45	17.26	17.45	136,678	-0.02(-0.12%)
Mar 03, 2008	17.41	17.47	17.31	17.47	1,691,247	+0.07(+0.42%)
Feb 29, 2008	17.65	17.65	17.36	17.40	132,225	-0.35(-1.96%)
Feb 28, 2008	17.76	17.86	17.73	17.75	103,450	-0.15(-0.85%)
Feb 27, 2008	18.14	18.14	17.85	17.90	142,501	+0.01(+0.08%)
Feb 26, 2008	18.03	18.03	17.73	17.88	46,244	+0.14(+0.79%)
Feb 25, 2008	17.94	17.94	17.56	17.74	149,010	+0.17(+0.96%)
Feb 22, 2008	17.54	17.57	17.31	17.57	83,048	+0.12(+0.69%)
Feb 21, 2008	17.71	17.71	17.45	17.45	128,799	-0.09(-0.49%)
Feb 20, 2008	17.54	17.59	17.40	17.54	65,444	-0.03(-0.17%)
Feb 19, 2008	17.80	17.80	17.55	17.57	92,763	-0.01(-0.03%)
Feb 18, 2008	17.78	17.78	17.49	17.58	0	+0.00(+0.00%)
Feb 15, 2008	17.78	17.78	17.49	17.58	62,002	+0.07(+0.40%)
Feb 14, 2008	17.76	17.76	17.50	17.51	38,365	-0.19(-1.06%)
Feb 13, 2008	18.09	18.09	17.63	17.69	58,816	+0.08(+0.43%)
Feb 12, 2008	17.94	17.94	17.57	17.62	96,753	+0.17(+0.95%)
Feb 11, 2008	17.24	17.45	17.24	17.45	30,829	+0.17(+0.96%)
Feb 08, 2008	17.40	17.45	17.27	17.28	35,673	-0.14(-0.80%)
Feb 07, 2008	17.21	17.47	17.16	17.43	1,650,075	+0.23(+1.36%)
Feb 06, 2008	17.38	17.39	17.19	17.19	36,310	-0.09(-0.51%)
Feb 05, 2008	17.49	17.54	17.27	17.28	82,897	-0.35(-2.00%)
Feb 04, 2008	17.81	17.84	17.63	17.63	107,561	-0.17(-0.95%)

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.