Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.35	19.43	19.08	19.08	3,960,718	-0.33(-1.68%)
Apr 29, 2008	19.13	19.51	19.10	19.41	3,324,196	+0.20(+1.05%)
Apr 28, 2008	19.02	19.29	18.82	19.21	2,031,252	+0.11(+0.57%)
Apr 25, 2008	19.00	19.10	18.84	19.10	2,510,333	+0.22(+1.15%)
Apr 24, 2008	18.49	19.04	18.48	18.88	2,648,246	+0.47(+2.57%)
Apr 23, 2008	18.50	18.56	18.38	18.41	1,930,168	-0.08(-0.43%)
Apr 22, 2008	18.57	18.66	18.34	18.49	3,006,138	-0.10(-0.52%)
Apr 21, 2008	18.56	18.65	18.43	18.59	1,935,001	+0.03(+0.16%)
Apr 18, 2008	18.83	18.89	18.47	18.56	3,025,701	-0.10(-0.54%)
Apr 17, 2008	18.76	18.76	18.39	18.66	4,008,503	-0.07(-0.38%)
Apr 16, 2008	18.95	19.02	18.43	18.73	4,957,824	-0.09(-0.47%)
Apr 15, 2008	19.21	19.29	18.67	18.82	4,336,277	-0.41(-2.11%)
Apr 14, 2008	19.05	19.28	19.01	19.22	2,128,689	+0.23(+1.23%)
Apr 11, 2008	18.92	19.11	18.85	18.99	3,493,890	-0.03(-0.13%)
Apr 10, 2008	18.81	19.09	18.73	19.01	3,991,189	+0.33(+1.79%)
Apr 09, 2008	18.83	18.97	18.36	18.68	6,567,957	-0.62(-3.19%)
Apr 08, 2008	19.15	19.31	19.15	19.29	2,800,789	+0.04(+0.20%)
Apr 07, 2008	19.48	19.56	19.15	19.25	5,550,117	-0.52(-2.64%)
Apr 04, 2008	20.00	20.00	19.07	19.78	2,977,842	-0.21(-1.05%)
Apr 03, 2008	19.68	20.07	19.46	19.99	4,061,790	+0.33(+1.70%)
Apr 02, 2008	19.85	19.93	19.58	19.65	3,465,501	-0.18(-0.91%)
Apr 01, 2008	19.44	19.83	19.13	19.83	6,195,347	+0.65(+3.38%)
Mar 31, 2008	19.20	19.33	19.07	19.18	3,857,908	+0.24(+1.26%)
Mar 28, 2008	19.25	19.32	18.61	18.94	4,423,661	-0.20(-1.05%)
Mar 27, 2008	19.10	19.52	19.02	19.15	5,916,424	+0.23(+1.24%)
Mar 26, 2008	18.74	18.94	18.69	18.91	2,422,058	+0.07(+0.36%)
Mar 25, 2008	18.93	18.98	18.74	18.84	3,071,512	-0.11(-0.57%)
Mar 24, 2008	19.04	19.05	18.90	18.95	3,492,062	-0.01(-0.04%)
Mar 21, 2008	18.64	18.97	18.47	18.96	4,669,938	+0.00(+0.00%)
Mar 20, 2008	18.64	18.97	18.47	18.96	4,669,938	+0.35(+1.87%)
Mar 19, 2008	19.16	19.16	18.59	18.61	4,231,214	-0.36(-1.92%)
Mar 18, 2008	18.80	18.98	18.61	18.98	3,280,936	+0.44(+2.37%)
Mar 17, 2008	18.15	18.69	18.04	18.54	4,700,084	-0.01(-0.04%)
Mar 14, 2008	19.15	19.15	18.41	18.55	5,169,486	-0.51(-2.68%)
Mar 13, 2008	18.73	19.14	18.69	19.06	4,600,676	+0.18(+0.98%)
Mar 12, 2008	18.82	19.10	18.80	18.87	3,040,132	+0.06(+0.31%)
Mar 11, 2008	18.62	18.82	18.42	18.82	4,936,010	+0.38(+2.07%)
Mar 10, 2008	18.40	18.52	18.26	18.43	4,337,472	+0.14(+0.75%)
Mar 07, 2008	18.23	18.41	18.01	18.30	5,109,633	+0.05(+0.30%)
Mar 06, 2008	18.33	18.35	18.20	18.24	6,062,107	-0.17(-0.91%)
Mar 05, 2008	17.97	18.50	17.97	18.41	4,338,058	+0.30(+1.64%)
Mar 04, 2008	17.99	18.18	17.96	18.11	5,181,114	-0.06(-0.32%)
Mar 03, 2008	17.76	18.18	17.75	18.17	3,856,063	+0.36(+2.00%)
Feb 29, 2008	17.77	17.90	17.58	17.82	3,792,257	-0.11(-0.63%)
Feb 28, 2008	17.89	18.10	17.86	17.93	1,838,128	-0.17(-0.93%)
Feb 27, 2008	18.14	18.46	18.02	18.10	5,529,713	-0.11(-0.62%)
Feb 26, 2008	17.93	18.30	17.92	18.21	2,192,968	+0.20(+1.09%)
Feb 25, 2008	17.78	18.15	17.74	18.01	3,587,642	+0.23(+1.29%)
Feb 22, 2008	17.54	17.78	17.36	17.78	2,467,598	+0.24(+1.38%)
Feb 21, 2008	17.64	17.83	17.48	17.54	2,882,989	-0.05(-0.29%)
Feb 20, 2008	17.66	17.74	17.48	17.59	4,423,004	-0.24(-1.34%)
Feb 19, 2008	18.41	18.41	17.73	17.83	3,663,775	-0.35(-1.93%)
Feb 18, 2008	18.11	18.27	18.04	18.18	0	+0.00(+0.00%)
Feb 15, 2008	18.11	18.27	18.04	18.18	2,895,078	-0.03(-0.14%)
Feb 14, 2008	18.41	18.43	18.19	18.20	4,232,911	-0.16(-0.89%)
Feb 13, 2008	18.54	18.66	18.30	18.37	2,701,935	+0.03(+0.14%)
Feb 12, 2008	18.43	18.61	18.20	18.34	4,720,962	-0.00(-0.02%)
Feb 11, 2008	18.22	18.42	18.14	18.35	3,070,283	+0.13(+0.69%)
Feb 08, 2008	18.49	18.49	18.09	18.22	2,970,447	-0.31(-1.65%)
Feb 07, 2008	18.18	18.68	18.08	18.53	6,017,479	+0.28(+1.56%)
Feb 06, 2008	18.22	18.65	18.13	18.24	5,735,968	+0.17(+0.95%)
Feb 05, 2008	18.20	18.48	17.80	18.07	8,259,189	-0.38(-2.04%)
Feb 04, 2008	18.89	19.04	18.38	18.45	7,352,224	-0.31(-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.