Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.37	17.45	17.29	17.45	44,374	+0.09(+0.51%)
Apr 29, 2008	17.38	17.48	17.28	17.36	45,298	+0.02(+0.09%)
Apr 28, 2008	17.52	17.54	17.34	17.34	27,728	-0.13(-0.74%)
Apr 25, 2008	17.56	17.56	17.28	17.47	38,933	-0.07(-0.41%)
Apr 24, 2008	17.37	17.59	17.11	17.54	65,899	+0.03(+0.20%)
Apr 23, 2008	17.38	17.58	17.24	17.51	69,546	+0.45(+2.64%)
Apr 22, 2008	17.20	17.23	17.06	17.06	37,730	-0.17(-0.99%)
Apr 21, 2008	17.35	17.46	17.08	17.23	106,073	-0.21(-1.21%)
Apr 18, 2008	17.27	17.45	17.19	17.44	50,358	+0.23(+1.36%)
Apr 17, 2008	17.46	17.46	17.15	17.20	53,535	-0.26(-1.48%)
Apr 16, 2008	17.07	17.57	17.04	17.46	97,895	+0.53(+3.10%)
Apr 15, 2008	16.60	16.99	16.60	16.94	30,130	+0.27(+1.65%)
Apr 14, 2008	16.78	16.78	16.18	16.66	59,927	-0.27(-1.58%)
Apr 11, 2008	16.84	17.21	16.82	16.93	52,175	-0.13(-0.76%)
Apr 10, 2008	16.86	17.06	16.83	17.06	37,338	+0.27(+1.64%)
Apr 09, 2008	16.98	16.98	16.74	16.78	36,844	-0.37(-2.17%)
Apr 08, 2008	16.98	17.17	16.94	17.15	28,931	-0.05(-0.28%)
Apr 07, 2008	16.99	17.39	16.99	17.20	59,222	+0.31(+1.82%)
Apr 04, 2008	16.73	17.04	16.71	16.90	27,200	-0.02(-0.10%)
Apr 03, 2008	16.79	17.05	16.69	16.91	61,571	+0.06(+0.38%)
Apr 02, 2008	16.70	17.01	16.65	16.85	43,767	+0.03(+0.19%)
Apr 01, 2008	16.08	16.82	16.08	16.82	38,822	+0.84(+5.27%)
Mar 31, 2008	15.97	16.82	15.79	15.97	85,681	-0.07(-0.45%)
Mar 28, 2008	16.30	16.41	16.00	16.05	65,993	-0.18(-1.10%)
Mar 27, 2008	16.39	16.54	16.21	16.22	42,284	-0.11(-0.64%)
Mar 26, 2008	16.85	16.90	16.27	16.33	42,284	-0.36(-2.13%)
Mar 25, 2008	16.85	16.85	16.42	16.69	55,513	+0.16(+0.98%)
Mar 24, 2008	15.26	16.56	15.26	16.52	77,891	+1.28(+8.38%)
Mar 21, 2008	14.77	15.30	14.56	15.25	142,554	+0.00(+0.00%)
Mar 20, 2008	14.77	15.30	14.56	15.25	142,554	+0.01(+0.05%)
Mar 19, 2008	15.81	16.01	15.24	15.24	60,829	-0.79(-4.94%)
Mar 18, 2008	14.89	16.08	14.77	16.03	61,324	+1.31(+8.90%)
Mar 17, 2008	14.35	15.06	14.26	14.72	129,078	-0.73(-4.71%)
Mar 14, 2008	16.27	16.34	15.45	15.45	147,252	-0.97(-5.91%)
Mar 13, 2008	16.51	16.56	16.31	16.42	51,062	-0.41(-2.45%)
Mar 12, 2008	16.52	17.12	16.50	16.83	38,080	+0.04(+0.24%)
Mar 11, 2008	15.97	16.80	15.89	16.79	88,030	+1.21(+7.79%)
Mar 10, 2008	16.54	16.54	15.38	15.58	123,446	-0.84(-5.12%)
Mar 07, 2008	16.27	16.73	16.18	16.42	57,541	-0.49(-2.87%)
Mar 06, 2008	16.58	16.90	16.34	16.90	68,866	-0.17(-0.99%)
Mar 05, 2008	16.65	17.28	16.51	17.07	49,207	+0.44(+2.67%)
Mar 04, 2008	17.15	17.39	16.42	16.63	104,041	-0.74(-4.28%)
Mar 03, 2008	17.29	17.55	16.94	17.37	104,597	+0.11(+0.66%)
Feb 29, 2008	17.55	17.76	17.22	17.26	60,598	-0.29(-1.66%)
Feb 28, 2008	18.47	18.48	17.54	17.55	170,434	-1.02(-5.49%)
Feb 27, 2008	18.20	18.94	18.20	18.57	38,748	+0.12(+0.66%)
Feb 26, 2008	18.03	18.45	17.79	18.45	60,829	+0.25(+1.38%)
Feb 25, 2008	17.31	18.25	17.27	18.20	132,201	+1.03(+5.98%)
Feb 22, 2008	17.55	17.59	16.97	17.17	38,822	-0.02(-0.09%)
Feb 21, 2008	18.26	18.26	17.19	17.19	34,371	-0.86(-4.75%)
Feb 20, 2008	17.87	18.04	17.45	18.04	64,539	+0.02(+0.09%)
Feb 19, 2008	18.20	18.35	17.79	18.03	107,626	+0.62(+3.58%)
Feb 18, 2008	17.01	17.44	16.81	17.41	0	+0.00(+0.00%)
Feb 15, 2008	17.01	17.44	16.81	17.41	34,080	+0.23(+1.32%)
Feb 14, 2008	17.62	17.83	17.18	17.18	25,222	-0.44(-2.52%)
Feb 13, 2008	17.20	17.71	17.04	17.62	55,729	+0.57(+3.32%)
Feb 12, 2008	16.69	17.27	16.69	17.06	36,225	+0.43(+2.58%)
Feb 11, 2008	16.25	16.82	16.18	16.63	59,593	+0.22(+1.33%)
Feb 08, 2008	16.39	17.06	16.35	16.41	41,666	-0.36(-2.12%)
Feb 07, 2008	16.00	17.23	15.98	16.77	78,386	+0.70(+4.38%)
Feb 06, 2008	16.59	16.79	15.94	16.06	70,293	-0.27(-1.63%)
Feb 05, 2008	17.00	17.00	16.33	16.33	61,317	-1.10(-6.31%)
Feb 04, 2008	17.88	17.88	17.32	17.43	49,071	-0.17(-0.97%)

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.