Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.72	19.81	19.45	19.45	3,885,491	-0.33(-1.68%)
Apr 29, 2008	19.50	19.89	19.47	19.79	3,261,060	+0.20(+1.05%)
Apr 28, 2008	19.38	19.66	19.18	19.58	1,992,672	+0.11(+0.57%)
Apr 25, 2008	19.37	19.47	19.20	19.47	2,462,654	+0.22(+1.15%)
Apr 24, 2008	18.85	19.41	18.84	19.25	2,597,948	+0.48(+2.57%)
Apr 23, 2008	18.86	18.92	18.74	18.77	1,893,508	-0.08(-0.43%)
Apr 22, 2008	18.93	19.02	18.69	18.85	2,949,042	-0.10(-0.52%)
Apr 21, 2008	18.92	19.01	18.79	18.94	1,898,249	+0.03(+0.16%)
Apr 18, 2008	19.19	19.26	18.83	18.92	2,968,233	-0.10(-0.54%)
Apr 17, 2008	19.12	19.12	18.75	19.02	3,932,369	-0.07(-0.38%)
Apr 16, 2008	19.32	19.39	18.78	19.09	4,863,660	-0.09(-0.47%)
Apr 15, 2008	19.58	19.66	19.03	19.18	4,253,918	-0.41(-2.11%)
Apr 14, 2008	19.41	19.65	19.38	19.59	2,088,258	+0.24(+1.23%)
Apr 11, 2008	19.29	19.48	19.21	19.35	3,427,530	-0.03(-0.13%)
Apr 10, 2008	19.18	19.46	19.09	19.38	3,915,384	+0.34(+1.79%)
Apr 09, 2008	19.19	19.34	18.72	19.04	6,443,211	-0.63(-3.19%)
Apr 08, 2008	19.52	19.68	19.52	19.67	2,747,593	+0.04(+0.20%)
Apr 07, 2008	19.86	19.94	19.52	19.63	5,444,703	-0.53(-2.64%)
Apr 04, 2008	20.39	20.39	19.44	20.16	2,921,283	-0.21(-1.05%)
Apr 03, 2008	20.06	20.46	19.83	20.37	3,984,644	+0.34(+1.70%)
Apr 02, 2008	20.23	20.32	19.96	20.03	3,399,680	-0.18(-0.91%)
Apr 01, 2008	19.82	20.22	19.50	20.22	6,077,678	+0.66(+3.38%)
Mar 31, 2008	19.58	19.70	19.44	19.55	3,784,634	+0.24(+1.26%)
Mar 28, 2008	19.63	19.70	18.97	19.31	4,339,642	-0.20(-1.05%)
Mar 27, 2008	19.47	19.90	19.39	19.52	5,804,053	+0.24(+1.24%)
Mar 26, 2008	19.11	19.31	19.05	19.28	2,376,055	+0.07(+0.36%)
Mar 25, 2008	19.29	19.35	19.10	19.21	3,013,174	-0.11(-0.57%)
Mar 24, 2008	19.41	19.42	19.26	19.32	3,425,737	-0.01(-0.04%)
Mar 21, 2008	19.00	19.34	18.83	19.33	4,581,241	+0.00(+0.00%)
Mar 20, 2008	19.00	19.34	18.83	19.33	4,581,241	+0.35(+1.87%)
Mar 19, 2008	19.53	19.53	18.95	18.97	4,150,849	-0.37(-1.92%)
Mar 18, 2008	19.17	19.35	18.97	19.35	3,218,621	+0.45(+2.37%)
Mar 17, 2008	18.50	19.05	18.39	18.90	4,610,815	-0.01(-0.04%)
Mar 14, 2008	19.52	19.52	18.76	18.91	5,071,301	-0.52(-2.68%)
Mar 13, 2008	19.09	19.51	19.06	19.43	4,513,295	+0.19(+0.98%)
Mar 12, 2008	19.18	19.47	19.16	19.24	2,982,390	+0.06(+0.31%)
Mar 11, 2008	18.98	19.19	18.77	19.18	4,842,260	+0.39(+2.07%)
Mar 10, 2008	18.75	18.88	18.62	18.79	4,255,090	+0.14(+0.75%)
Mar 07, 2008	18.58	18.76	18.36	18.65	5,012,585	+0.06(+0.30%)
Mar 06, 2008	18.68	18.70	18.55	18.60	5,946,969	-0.17(-0.91%)
Mar 05, 2008	18.32	18.86	18.32	18.77	4,255,664	+0.30(+1.64%)
Mar 04, 2008	18.34	18.53	18.31	18.46	5,082,708	-0.06(-0.32%)
Mar 03, 2008	18.10	18.53	18.09	18.52	3,782,824	+0.36(+2.00%)
Feb 29, 2008	18.11	18.25	17.92	18.16	3,720,230	-0.12(-0.63%)
Feb 28, 2008	18.24	18.45	18.20	18.28	1,803,216	-0.17(-0.92%)
Feb 27, 2008	18.49	18.82	18.36	18.45	5,424,686	-0.12(-0.62%)
Feb 26, 2008	18.28	18.65	18.26	18.56	2,151,316	+0.20(+1.09%)
Feb 25, 2008	18.12	18.50	18.09	18.36	3,519,501	+0.23(+1.29%)
Feb 22, 2008	17.88	18.13	17.70	18.13	2,420,731	+0.25(+1.38%)
Feb 21, 2008	17.98	18.17	17.82	17.88	2,828,232	-0.05(-0.29%)
Feb 20, 2008	18.00	18.08	17.81	17.93	4,338,997	-0.24(-1.34%)
Feb 19, 2008	18.76	18.76	18.07	18.17	3,594,189	-0.36(-1.93%)
Feb 18, 2008	18.46	18.62	18.39	18.53	0	+0.00(+0.00%)
Feb 15, 2008	18.46	18.62	18.39	18.53	2,840,091	-0.03(-0.14%)
Feb 14, 2008	18.77	18.78	18.54	18.56	4,152,514	-0.17(-0.89%)
Feb 13, 2008	18.90	19.02	18.66	18.72	2,650,616	+0.03(+0.14%)
Feb 12, 2008	18.79	18.97	18.55	18.70	4,631,296	-0.00(-0.02%)
Feb 11, 2008	18.57	18.78	18.49	18.70	3,011,969	+0.13(+0.69%)
Feb 08, 2008	18.85	18.85	18.44	18.57	2,914,029	-0.31(-1.65%)
Feb 07, 2008	18.53	19.04	18.43	18.89	5,903,189	+0.29(+1.56%)
Feb 06, 2008	18.57	19.01	18.48	18.60	5,627,024	+0.17(+0.95%)
Feb 05, 2008	18.56	18.83	18.14	18.42	8,102,321	-0.38(-2.04%)
Feb 04, 2008	19.25	19.41	18.74	18.80	7,212,582	-0.32(-1.65%)

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.