Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.68	20.64	19.63	20.15	529,516	+0.32(+1.59%)
Apr 29, 2008	20.85	20.85	19.72	19.83	258,934	-1.36(-6.41%)
Apr 28, 2008	21.68	21.76	21.07	21.19	326,799	-0.53(-2.46%)
Apr 25, 2008	20.44	21.78	20.44	21.73	414,624	+1.34(+6.59%)
Apr 24, 2008	21.55	21.55	20.12	20.38	488,277	-0.80(-3.77%)
Apr 23, 2008	22.06	22.18	21.18	21.18	617,319	-0.85(-3.86%)
Apr 22, 2008	22.62	22.84	21.59	22.03	431,541	-0.60(-2.65%)
Apr 21, 2008	22.29	22.69	22.05	22.63	283,048	+0.28(+1.27%)
Apr 18, 2008	22.75	22.75	21.68	22.35	256,432	+0.56(+2.56%)
Apr 17, 2008	21.82	22.38	21.28	21.79	414,290	+0.28(+1.29%)
Apr 16, 2008	20.95	22.08	20.81	21.51	456,588	+1.42(+7.09%)
Apr 15, 2008	20.39	20.49	19.73	20.09	350,718	+0.12(+0.61%)
Apr 14, 2008	19.81	20.23	19.77	19.97	254,435	+0.03(+0.14%)
Apr 11, 2008	19.91	20.42	19.79	19.94	187,481	-0.48(-2.34%)
Apr 10, 2008	20.18	20.55	19.71	20.42	219,585	+0.13(+0.65%)
Apr 09, 2008	20.90	20.90	20.09	20.28	221,853	-0.33(-1.58%)
Apr 08, 2008	19.84	20.67	19.84	20.61	203,511	+0.14(+0.67%)
Apr 07, 2008	20.83	21.33	19.96	20.47	432,903	+0.17(+0.83%)
Apr 04, 2008	19.82	20.59	19.74	20.30	286,006	+0.79(+4.02%)
Apr 03, 2008	18.31	19.88	18.31	19.52	266,252	+0.83(+4.46%)
Apr 02, 2008	18.36	18.86	18.06	18.69	205,156	+0.33(+1.80%)
Apr 01, 2008	17.63	18.35	16.95	18.35	185,105	+0.78(+4.43%)
Mar 31, 2008	17.69	18.00	17.17	17.58	163,336	-0.07(-0.39%)
Mar 28, 2008	18.48	18.48	17.59	17.64	73,080	-0.21(-1.17%)
Mar 27, 2008	18.18	18.39	17.72	17.85	143,289	-0.38(-2.09%)
Mar 26, 2008	18.08	18.41	17.95	18.23	175,258	+0.25(+1.39%)
Mar 25, 2008	18.76	18.76	17.48	17.98	320,472	-0.25(-1.35%)
Mar 24, 2008	17.68	18.91	17.68	18.23	356,147	+1.04(+6.06%)
Mar 21, 2008	17.25	17.51	16.25	17.19	325,189	+0.00(+0.00%)
Mar 20, 2008	17.25	17.51	16.25	17.19	325,189	-0.29(-1.66%)
Mar 19, 2008	20.05	20.18	17.48	17.48	266,032	-2.48(-12.42%)
Mar 18, 2008	19.79	20.07	18.94	19.96	301,129	+1.29(+6.93%)
Mar 17, 2008	18.56	19.35	17.81	18.67	343,581	-1.04(-5.27%)
Mar 14, 2008	20.71	21.07	18.84	19.70	261,744	-0.44(-2.18%)
Mar 13, 2008	18.25	20.40	18.03	20.14	195,237	+0.84(+4.38%)
Mar 12, 2008	19.59	19.97	19.28	19.30	174,045	-0.23(-1.18%)
Mar 11, 2008	18.52	19.53	18.29	19.53	300,304	+2.07(+11.88%)
Mar 10, 2008	18.75	18.75	17.38	17.45	190,277	-1.18(-6.31%)
Mar 07, 2008	19.91	20.07	18.63	18.63	209,440	-1.85(-9.02%)
Mar 06, 2008	20.85	21.27	20.48	20.48	122,643	-0.49(-2.34%)
Mar 05, 2008	19.89	21.29	19.89	20.97	146,901	+0.94(+4.72%)
Mar 04, 2008	20.90	20.91	19.17	20.02	230,844	-0.91(-4.33%)
Mar 03, 2008	20.61	21.00	19.96	20.93	255,206	+0.25(+1.21%)
Feb 29, 2008	21.50	21.50	20.18	20.68	148,249	-1.26(-5.73%)
Feb 28, 2008	21.90	22.19	21.62	21.94	78,681	-0.02(-0.09%)
Feb 27, 2008	21.61	22.55	21.52	21.96	88,010	-0.02(-0.10%)
Feb 26, 2008	22.15	22.40	21.60	21.98	172,466	-0.09(-0.42%)
Feb 25, 2008	21.15	22.14	20.56	22.07	151,500	+1.19(+5.72%)
Feb 22, 2008	20.47	20.88	20.00	20.88	137,103	+0.25(+1.23%)
Feb 21, 2008	21.62	21.71	20.57	20.62	343,202	-0.70(-3.30%)
Feb 20, 2008	20.60	21.45	20.26	21.33	105,531	+0.54(+2.58%)
Feb 19, 2008	20.85	21.24	20.60	20.79	251,003	+0.99(+5.00%)
Feb 18, 2008	19.81	19.81	19.21	19.80	0	+0.00(+0.00%)
Feb 15, 2008	19.81	19.81	19.21	19.80	79,357	-0.19(-0.93%)
Feb 14, 2008	20.33	20.62	19.93	19.99	147,442	+0.22(+1.13%)
Feb 13, 2008	20.40	20.40	19.48	19.76	155,558	+0.18(+0.92%)
Feb 12, 2008	20.18	20.56	19.48	19.58	238,207	-0.11(-0.56%)
Feb 11, 2008	19.57	19.76	18.82	19.69	97,054	+0.59(+3.10%)
Feb 08, 2008	18.23	19.10	18.16	19.10	61,321	+0.97(+5.37%)
Feb 07, 2008	17.78	18.59	17.30	18.13	184,866	+0.15(+0.85%)
Feb 06, 2008	18.64	18.91	17.85	17.98	115,879	-0.38(-2.09%)
Feb 05, 2008	19.40	19.40	18.22	18.36	187,571	-1.27(-6.46%)
Feb 04, 2008	20.14	20.14	19.57	19.63	63,576	-0.37(-1.85%)

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.