Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.68	20.00	18.90	18.94	1,047,329	-0.80(-4.07%)
Apr 29, 2008	19.77	20.46	19.72	19.74	884,651	-0.12(-0.58%)
Apr 28, 2008	19.71	20.13	19.24	19.86	521,381	+0.08(+0.42%)
Apr 25, 2008	20.29	20.29	18.95	19.77	1,010,599	-0.51(-2.53%)
Apr 24, 2008	17.93	20.43	17.93	20.29	1,468,602	+2.00(+10.92%)
Apr 23, 2008	18.10	18.41	17.95	18.29	645,196	+0.17(+0.96%)
Apr 22, 2008	18.98	19.00	17.97	18.12	998,780	-0.99(-5.20%)
Apr 21, 2008	18.88	19.28	18.82	19.11	415,562	+0.05(+0.26%)
Apr 18, 2008	19.25	19.86	19.05	19.06	1,052,161	+0.51(+2.77%)
Apr 17, 2008	18.60	18.63	18.23	18.55	278,939	-0.13(-0.71%)
Apr 16, 2008	17.78	18.77	17.33	18.68	635,826	+1.08(+6.12%)
Apr 15, 2008	17.88	18.04	17.44	17.60	708,041	-0.20(-1.12%)
Apr 14, 2008	17.74	18.12	17.65	17.80	378,460	+0.02(+0.09%)
Apr 11, 2008	17.65	18.12	17.63	17.78	647,305	-0.49(-2.68%)
Apr 10, 2008	17.88	18.50	17.87	18.27	319,934	+0.42(+2.37%)
Apr 09, 2008	18.24	18.27	17.69	17.85	478,900	-0.33(-1.82%)
Apr 08, 2008	18.23	18.27	17.98	18.18	356,019	-0.23(-1.26%)
Apr 07, 2008	18.84	18.97	18.37	18.41	444,423	-0.33(-1.77%)
Apr 04, 2008	19.00	19.00	18.54	18.75	586,073	-0.28(-1.48%)
Apr 03, 2008	18.61	19.14	18.58	19.03	523,922	+0.18(+0.97%)
Apr 02, 2008	18.37	18.94	18.37	18.85	737,261	+0.46(+2.48%)
Apr 01, 2008	18.12	18.71	18.03	18.39	1,093,013	+0.65(+3.69%)
Mar 31, 2008	17.66	17.86	17.56	17.74	1,015,987	+0.14(+0.80%)
Mar 28, 2008	17.48	17.88	17.48	17.59	623,341	+0.11(+0.62%)
Mar 27, 2008	18.14	18.23	17.47	17.49	400,196	-0.60(-3.30%)
Mar 26, 2008	18.18	18.23	17.82	18.08	438,854	-0.22(-1.18%)
Mar 25, 2008	18.12	18.43	17.90	18.30	680,617	+0.20(+1.10%)
Mar 24, 2008	17.28	18.23	17.20	18.10	514,194	+0.92(+5.35%)
Mar 21, 2008	16.38	17.28	16.38	17.18	1,261,965	+0.00(+0.00%)
Mar 20, 2008	16.38	17.28	16.38	17.18	1,261,965	+0.80(+4.86%)
Mar 19, 2008	17.05	17.23	16.38	16.38	543,067	-0.51(-2.99%)
Mar 18, 2008	16.89	17.17	16.60	16.89	701,492	+0.36(+2.16%)
Mar 17, 2008	16.45	16.87	16.41	16.53	486,468	-0.33(-1.97%)
Mar 14, 2008	17.64	17.64	16.69	16.86	516,064	-0.66(-3.78%)
Mar 13, 2008	16.86	17.72	16.73	17.53	533,971	+0.55(+3.22%)
Mar 12, 2008	17.06	17.54	16.96	16.98	436,239	-0.04(-0.24%)
Mar 11, 2008	16.80	17.17	16.50	17.02	500,862	+0.69(+4.21%)
Mar 10, 2008	16.67	16.70	16.28	16.33	440,682	-0.33(-1.99%)
Mar 07, 2008	16.57	16.83	16.25	16.67	508,660	+0.21(+1.26%)
Mar 06, 2008	16.57	16.91	16.43	16.46	664,181	-0.24(-1.44%)
Mar 05, 2008	16.73	17.04	16.61	16.70	375,214	-0.07(-0.40%)
Mar 04, 2008	16.15	16.92	16.10	16.77	863,011	+0.46(+2.85%)
Mar 03, 2008	16.69	16.72	16.13	16.30	671,733	-0.35(-2.09%)
Feb 29, 2008	16.67	16.91	16.60	16.65	533,220	-0.26(-1.52%)
Feb 28, 2008	17.26	17.37	16.87	16.91	495,756	-0.47(-2.72%)
Feb 27, 2008	16.88	17.56	16.88	17.38	398,176	+0.30(+1.75%)
Feb 26, 2008	16.76	17.34	16.76	17.08	567,441	+0.17(+1.03%)
Feb 25, 2008	16.29	16.96	16.18	16.91	404,019	+0.56(+3.40%)
Feb 22, 2008	16.48	16.53	15.99	16.35	504,869	-0.07(-0.40%)
Feb 21, 2008	17.12	17.38	16.35	16.42	513,661	-0.61(-3.60%)
Feb 20, 2008	16.53	17.16	16.53	17.03	380,976	+0.40(+2.39%)
Feb 19, 2008	16.86	17.06	16.51	16.63	417,869	-0.07(-0.40%)
Feb 18, 2008	16.52	16.82	16.33	16.70	524,219	+0.00(+0.00%)
Feb 15, 2008	16.52	16.82	16.33	16.70	524,219	+0.05(+0.30%)
Feb 14, 2008	16.86	17.02	16.64	16.65	672,722	-0.14(-0.84%)
Feb 13, 2008	16.65	16.91	16.53	16.79	913,803	+0.34(+2.07%)
Feb 12, 2008	16.38	16.71	16.18	16.45	890,243	+0.12(+0.71%)
Feb 11, 2008	16.24	16.52	16.04	16.33	540,959	+0.10(+0.61%)
Feb 08, 2008	16.28	16.42	16.05	16.24	673,409	-0.21(-1.26%)
Feb 07, 2008	15.95	17.66	15.46	16.44	3,500,049	+1.62(+10.90%)
Feb 06, 2008	15.60	15.74	14.73	14.83	779,681	-0.49(-3.19%)
Feb 05, 2008	15.61	15.92	15.31	15.32	430,262	-0.65(-4.10%)
Feb 04, 2008	16.26	16.27	15.74	15.97	503,187	-0.30(-1.83%)

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.