Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.99	17.16	16.70	16.84	88,373	-0.09(-0.50%)
Apr 29, 2008	17.29	17.50	16.90	16.92	73,074	-0.36(-2.08%)
Apr 28, 2008	17.03	17.33	16.92	17.28	39,236	+0.20(+1.18%)
Apr 25, 2008	17.31	17.31	16.65	17.08	87,054	-0.18(-1.02%)
Apr 24, 2008	16.70	17.38	16.56	17.25	86,844	+0.54(+3.20%)
Apr 23, 2008	17.12	17.12	16.66	16.72	77,218	-0.33(-1.96%)
Apr 22, 2008	17.30	17.30	16.80	17.05	126,318	-0.31(-1.79%)
Apr 21, 2008	17.56	17.63	17.31	17.36	47,533	-0.30(-1.72%)
Apr 18, 2008	17.84	17.86	17.40	17.67	130,101	+0.15(+0.87%)
Apr 17, 2008	17.66	17.66	17.39	17.52	61,756	-0.24(-1.34%)
Apr 16, 2008	17.18	17.77	17.11	17.75	79,955	+0.70(+4.10%)
Apr 15, 2008	16.87	17.05	16.78	17.05	57,567	+0.27(+1.59%)
Apr 14, 2008	16.93	16.99	16.78	16.79	75,001	-0.21(-1.22%)
Apr 11, 2008	17.36	17.37	16.94	16.99	75,001	-0.53(-3.05%)
Apr 10, 2008	17.48	17.64	17.27	17.53	78,455	+0.05(+0.28%)
Apr 09, 2008	17.88	18.03	17.43	17.48	128,950	-0.40(-2.24%)
Apr 08, 2008	17.86	17.96	17.62	17.88	89,475	-0.07(-0.37%)
Apr 07, 2008	17.95	18.06	17.83	17.95	88,817	+0.09(+0.48%)
Apr 04, 2008	17.95	18.10	17.67	17.86	100,331	-0.10(-0.58%)
Apr 03, 2008	18.03	18.17	17.89	17.97	126,976	-0.22(-1.20%)
Apr 02, 2008	18.12	18.27	17.80	18.18	143,095	+0.02(+0.13%)
Apr 01, 2008	17.45	18.16	17.45	18.16	95,067	+0.84(+4.84%)
Mar 31, 2008	17.08	17.66	16.99	17.32	106,910	+0.22(+1.28%)
Mar 28, 2008	17.30	17.43	17.10	17.10	67,435	-0.21(-1.19%)
Mar 27, 2008	17.63	17.64	17.27	17.31	151,977	-0.33(-1.86%)
Mar 26, 2008	16.90	17.64	16.36	17.64	263,821	+0.69(+4.09%)
Mar 25, 2008	17.08	17.11	16.72	16.94	134,707	-0.11(-0.64%)
Mar 24, 2008	17.11	17.43	16.90	17.05	130,759	+0.03(+0.18%)
Mar 21, 2008	16.90	17.15	16.62	17.02	394,581	+0.00(+0.00%)
Mar 20, 2008	16.90	17.15	16.62	17.02	394,581	+0.39(+2.34%)
Mar 19, 2008	17.21	17.46	16.63	16.63	123,687	-0.43(-2.49%)
Mar 18, 2008	16.41	17.08	16.34	17.06	135,200	+1.00(+6.21%)
Mar 17, 2008	15.85	16.42	15.85	16.06	107,403	-0.19(-1.16%)
Mar 14, 2008	17.12	17.24	16.14	16.25	214,807	-0.75(-4.43%)
Mar 13, 2008	16.45	17.03	16.35	17.01	264,315	+0.34(+2.04%)
Mar 12, 2008	17.48	17.62	16.64	16.66	161,681	-0.79(-4.53%)
Mar 11, 2008	17.23	17.47	16.64	17.46	205,761	+0.83(+5.01%)
Mar 10, 2008	17.02	17.04	16.60	16.62	92,107	-0.25(-1.48%)
Mar 07, 2008	16.20	17.05	16.20	16.87	129,937	+0.55(+3.39%)
Mar 06, 2008	16.98	17.18	16.29	16.32	187,175	-0.72(-4.21%)
Mar 05, 2008	17.17	17.40	16.86	17.04	208,063	-0.19(-1.13%)
Mar 04, 2008	17.48	17.58	17.21	17.23	316,619	-0.46(-2.58%)
Mar 03, 2008	18.00	18.06	17.34	17.69	158,391	-0.19(-1.09%)
Feb 29, 2008	18.42	18.54	17.88	17.88	138,818	-0.80(-4.26%)
Feb 28, 2008	19.32	19.44	18.67	18.68	91,778	-0.76(-3.91%)
Feb 27, 2008	18.94	19.57	18.94	19.44	74,381	+0.32(+1.69%)
Feb 26, 2008	18.75	19.36	18.75	19.12	82,896	+0.27(+1.45%)
Feb 25, 2008	18.84	19.03	18.37	18.84	223,853	+0.03(+0.16%)
Feb 22, 2008	18.84	18.85	18.32	18.81	121,384	-0.02(-0.13%)
Feb 21, 2008	19.21	19.30	18.76	18.84	117,601	-0.36(-1.90%)
Feb 20, 2008	19.07	19.43	18.90	19.20	91,449	+0.07(+0.38%)
Feb 19, 2008	19.24	19.33	18.87	19.13	111,351	+0.16(+0.87%)
Feb 18, 2008	18.63	19.02	18.51	18.96	0	+0.00(+0.00%)
Feb 15, 2008	18.63	19.02	18.51	18.96	82,896	+0.19(+1.04%)
Feb 14, 2008	19.25	19.35	18.72	18.77	110,364	-0.47(-2.46%)
Feb 13, 2008	19.08	19.29	18.94	19.24	100,495	+0.33(+1.74%)
Feb 12, 2008	18.54	19.06	18.43	18.91	102,469	+0.49(+2.67%)
Feb 11, 2008	19.16	19.16	18.33	18.42	169,740	-0.64(-3.35%)
Feb 08, 2008	19.41	19.67	18.97	19.06	103,785	-0.40(-2.06%)
Feb 07, 2008	19.64	19.83	18.67	19.46	262,999	-0.21(-1.08%)
Feb 06, 2008	19.94	20.28	19.44	19.67	128,456	-0.16(-0.80%)
Feb 05, 2008	20.45	20.48	19.80	19.83	149,510	-0.92(-4.42%)
Feb 04, 2008	20.36	20.75	20.01	20.75	176,813	+0.36(+1.79%)

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.