Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.75	20.07	18.96	19.00	1,043,646	-0.81(-4.07%)
Apr 29, 2008	19.84	20.53	19.79	19.81	881,540	-0.12(-0.58%)
Apr 28, 2008	19.78	20.20	19.31	19.93	519,547	+0.08(+0.42%)
Apr 25, 2008	20.36	20.36	19.01	19.84	1,007,045	-0.52(-2.53%)
Apr 24, 2008	18.00	20.50	17.99	20.36	1,463,438	+2.00(+10.92%)
Apr 23, 2008	18.16	18.48	18.01	18.35	642,927	+0.17(+0.96%)
Apr 22, 2008	19.05	19.07	18.03	18.18	995,268	-1.00(-5.20%)
Apr 21, 2008	18.95	19.34	18.89	19.18	414,100	+0.05(+0.26%)
Apr 18, 2008	19.32	19.94	19.12	19.13	1,048,461	+0.52(+2.77%)
Apr 17, 2008	18.66	18.70	18.30	18.61	277,959	-0.13(-0.71%)
Apr 16, 2008	17.85	18.84	17.39	18.75	633,590	+1.08(+6.12%)
Apr 15, 2008	17.95	18.11	17.50	17.66	705,551	-0.20(-1.12%)
Apr 14, 2008	17.81	18.19	17.71	17.86	377,129	+0.02(+0.09%)
Apr 11, 2008	17.71	18.19	17.69	17.85	645,029	-0.49(-2.68%)
Apr 10, 2008	17.95	18.56	17.93	18.34	318,809	+0.42(+2.37%)
Apr 09, 2008	18.30	18.33	17.76	17.91	477,216	-0.33(-1.82%)
Apr 08, 2008	18.30	18.34	18.05	18.25	354,767	-0.23(-1.26%)
Apr 07, 2008	18.90	19.04	18.44	18.48	442,861	-0.33(-1.77%)
Apr 04, 2008	19.07	19.07	18.61	18.81	584,012	-0.28(-1.48%)
Apr 03, 2008	18.68	19.21	18.64	19.10	522,080	+0.18(+0.97%)
Apr 02, 2008	18.44	19.00	18.44	18.91	734,669	+0.46(+2.48%)
Apr 01, 2008	18.19	18.78	18.10	18.45	1,089,169	+0.66(+3.69%)
Mar 31, 2008	17.72	17.92	17.62	17.80	1,012,414	+0.14(+0.80%)
Mar 28, 2008	17.54	17.94	17.54	17.66	621,149	+0.11(+0.62%)
Mar 27, 2008	18.21	18.30	17.53	17.55	398,789	-0.60(-3.30%)
Mar 26, 2008	18.25	18.30	17.88	18.15	437,310	-0.22(-1.18%)
Mar 25, 2008	18.19	18.50	17.96	18.36	678,223	+0.20(+1.10%)
Mar 24, 2008	17.34	18.30	17.26	18.16	512,386	+0.92(+5.35%)
Mar 21, 2008	16.44	17.34	16.44	17.24	1,257,527	+0.00(+0.00%)
Mar 20, 2008	16.44	17.34	16.44	17.24	1,257,527	+0.80(+4.86%)
Mar 19, 2008	17.11	17.29	16.44	16.44	541,157	-0.51(-2.99%)
Mar 18, 2008	16.95	17.23	16.66	16.95	699,025	+0.36(+2.16%)
Mar 17, 2008	16.51	16.93	16.47	16.59	484,757	-0.33(-1.97%)
Mar 14, 2008	17.71	17.71	16.75	16.92	514,249	-0.67(-3.78%)
Mar 13, 2008	16.92	17.78	16.79	17.59	532,093	+0.55(+3.22%)
Mar 12, 2008	17.12	17.61	17.02	17.04	434,705	-0.04(-0.24%)
Mar 11, 2008	16.86	17.23	16.56	17.08	499,100	+0.69(+4.21%)
Mar 10, 2008	16.73	16.76	16.33	16.39	439,132	-0.33(-1.99%)
Mar 07, 2008	16.63	16.89	16.31	16.72	506,872	+0.21(+1.26%)
Mar 06, 2008	16.63	16.97	16.48	16.52	661,845	-0.24(-1.44%)
Mar 05, 2008	16.79	17.10	16.67	16.76	373,894	-0.07(-0.40%)
Mar 04, 2008	16.21	16.98	16.16	16.82	859,976	+0.47(+2.85%)
Mar 03, 2008	16.75	16.77	16.18	16.36	669,371	-0.35(-2.09%)
Feb 29, 2008	16.72	16.97	16.66	16.71	531,345	-0.26(-1.52%)
Feb 28, 2008	17.32	17.43	16.93	16.97	494,013	-0.47(-2.72%)
Feb 27, 2008	16.94	17.62	16.94	17.44	396,776	+0.30(+1.75%)
Feb 26, 2008	16.82	17.40	16.82	17.14	565,445	+0.17(+1.03%)
Feb 25, 2008	16.35	17.02	16.23	16.97	402,598	+0.56(+3.40%)
Feb 22, 2008	16.53	16.58	16.04	16.41	503,094	-0.07(-0.40%)
Feb 21, 2008	17.18	17.44	16.41	16.48	511,854	-0.62(-3.60%)
Feb 20, 2008	16.59	17.22	16.59	17.09	379,636	+0.40(+2.39%)
Feb 19, 2008	16.92	17.12	16.57	16.69	416,399	-0.07(-0.40%)
Feb 18, 2008	16.58	16.88	16.38	16.76	522,375	+0.00(+0.00%)
Feb 15, 2008	16.58	16.88	16.38	16.76	522,375	+0.05(+0.30%)
Feb 14, 2008	16.92	17.08	16.70	16.71	670,356	-0.14(-0.84%)
Feb 13, 2008	16.71	16.97	16.59	16.85	910,590	+0.34(+2.07%)
Feb 12, 2008	16.44	16.77	16.23	16.51	887,113	+0.12(+0.71%)
Feb 11, 2008	16.30	16.58	16.10	16.39	539,056	+0.10(+0.61%)
Feb 08, 2008	16.33	16.48	16.11	16.29	671,041	-0.21(-1.26%)
Feb 07, 2008	16.01	17.72	15.52	16.50	3,487,741	+1.62(+10.90%)
Feb 06, 2008	15.65	15.79	14.78	14.88	776,939	-0.49(-3.19%)
Feb 05, 2008	15.67	15.98	15.36	15.37	428,749	-0.66(-4.10%)
Feb 04, 2008	16.32	16.33	15.79	16.03	501,417	-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.