Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.93	18.37	17.93	18.20	117,797	+0.09(+0.50%)
Apr 29, 2008	18.17	18.17	18.09	18.11	65,978	-0.19(-1.02%)
Apr 28, 2008	18.31	18.36	18.29	18.29	98,090	+0.09(+0.50%)
Apr 25, 2008	18.44	18.44	18.15	18.20	72,526	+0.10(+0.55%)
Apr 24, 2008	18.46	18.46	17.86	18.10	53,350	-0.06(-0.33%)
Apr 23, 2008	18.00	18.24	18.00	18.16	110,639	+0.05(+0.25%)
Apr 22, 2008	18.15	18.17	18.04	18.12	394,868	-0.14(-0.77%)
Apr 21, 2008	18.31	18.31	18.10	18.26	30,310	+0.14(+0.75%)
Apr 18, 2008	18.09	18.17	18.05	18.12	102,234	+0.21(+1.17%)
Apr 17, 2008	17.89	17.96	17.85	17.91	104,678	-0.28(-1.55%)
Apr 16, 2008	17.85	18.19	17.85	18.19	113,710	+0.65(+3.71%)
Apr 15, 2008	17.61	17.65	17.51	17.54	434,344	+0.08(+0.47%)
Apr 14, 2008	17.73	17.73	17.41	17.46	42,855	-0.05(-0.31%)
Apr 11, 2008	17.42	17.68	17.42	17.52	187,311	-0.23(-1.31%)
Apr 10, 2008	17.68	17.77	17.57	17.75	428,705	+0.10(+0.59%)
Apr 09, 2008	17.88	17.88	17.64	17.64	168,404	-0.23(-1.30%)
Apr 08, 2008	17.90	17.90	17.72	17.88	180,496	-0.07(-0.38%)
Apr 07, 2008	18.09	18.09	17.91	17.94	135,207	+0.11(+0.61%)
Apr 04, 2008	17.81	17.87	17.74	17.84	50,785	+0.01(+0.08%)
Apr 03, 2008	17.73	17.87	17.58	17.82	218,749	+0.11(+0.64%)
Apr 02, 2008	17.65	17.75	17.57	17.71	100,306	+0.10(+0.59%)
Apr 01, 2008	17.32	17.62	17.32	17.60	57,600	+0.47(+2.73%)
Mar 31, 2008	17.25	17.25	17.08	17.13	82,443	+0.09(+0.51%)
Mar 28, 2008	17.01	17.22	17.01	17.05	95,665	-0.05(-0.29%)
Mar 27, 2008	17.34	17.34	17.10	17.10	91,237	-0.05(-0.29%)
Mar 26, 2008	16.86	17.19	16.86	17.15	414,474	+0.00(+0.00%)
Mar 25, 2008	17.00	17.15	16.89	17.15	61,118	+0.30(+1.81%)
Mar 24, 2008	16.28	16.95	16.28	16.84	179,396	+0.42(+2.58%)
Mar 21, 2008	16.30	16.52	16.17	16.42	75,038	+0.00(+0.00%)
Mar 20, 2008	16.30	16.52	16.17	16.42	75,038	+0.12(+0.73%)
Mar 19, 2008	16.84	16.84	16.26	16.30	107,066	-0.69(-4.07%)
Mar 18, 2008	16.75	16.99	16.68	16.99	163,150	+0.59(+3.58%)
Mar 17, 2008	16.30	16.57	16.18	16.41	82,003	-0.32(-1.93%)
Mar 14, 2008	17.11	17.11	16.57	16.73	48,610	-0.55(-3.16%)
Mar 13, 2008	16.85	17.31	16.77	17.28	621,865	+0.24(+1.42%)
Mar 12, 2008	16.98	17.29	16.98	17.03	99,316	-0.17(-1.00%)
Mar 11, 2008	17.05	17.21	16.82	17.21	34,076	+0.64(+3.87%)
Mar 10, 2008	16.67	16.84	16.53	16.57	142,901	-0.24(-1.41%)
Mar 07, 2008	17.08	17.08	16.66	16.80	63,096	-0.12(-0.73%)
Mar 06, 2008	17.25	17.25	16.93	16.93	65,734	-0.21(-1.25%)
Mar 05, 2008	16.94	17.33	16.94	17.14	219,629	+0.10(+0.59%)
Mar 04, 2008	17.01	17.10	16.84	17.04	114,552	-0.20(-1.19%)
Mar 03, 2008	17.10	17.33	17.10	17.24	168,393	-0.01(-0.05%)
Feb 29, 2008	17.58	17.58	17.24	17.25	185,484	-0.52(-2.94%)
Feb 28, 2008	17.56	18.26	17.56	17.78	154,696	-0.08(-0.43%)
Feb 27, 2008	17.76	17.97	17.76	17.85	138,790	+0.06(+0.34%)
Feb 26, 2008	17.62	17.88	17.28	17.79	121,136	+0.26(+1.47%)
Feb 25, 2008	16.66	17.57	16.66	17.53	94,288	+0.25(+1.42%)
Feb 22, 2008	17.10	17.29	16.96	17.29	120,477	+0.23(+1.33%)
Feb 21, 2008	17.07	17.32	17.04	17.06	174,120	-0.08(-0.48%)
Feb 20, 2008	16.87	17.23	16.78	17.14	72,908	-0.05(-0.26%)
Feb 19, 2008	17.49	17.49	17.13	17.19	77,606	+0.10(+0.56%)
Feb 18, 2008	16.72	17.09	16.72	17.09	0	+0.00(+0.00%)
Feb 15, 2008	16.72	17.09	16.72	17.09	548,083	+0.06(+0.35%)
Feb 14, 2008	16.49	17.22	16.49	17.03	353,077	-0.00(-0.03%)
Feb 13, 2008	17.20	17.20	16.84	17.04	117,784	+0.21(+1.24%)
Feb 12, 2008	16.56	17.03	16.56	16.83	94,535	+0.29(+1.76%)
Feb 11, 2008	16.22	16.57	16.22	16.54	952,386	+0.01(+0.06%)
Feb 08, 2008	16.24	16.62	16.24	16.53	206,414	-0.10(-0.57%)
Feb 07, 2008	16.20	16.75	16.20	16.62	273,931	-0.04(-0.22%)
Feb 06, 2008	16.56	16.93	16.56	16.66	79,391	-0.07(-0.41%)
Feb 05, 2008	16.89	17.08	16.73	16.73	168,844	-0.76(-4.34%)
Feb 04, 2008	17.59	17.59	17.45	17.49	314,604	-0.11(-0.62%)

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.