Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.55	19.80	19.42	19.69	39,864	+0.05(+0.24%)
Apr 29, 2008	19.69	19.83	19.55	19.64	6,491	-0.18(-0.90%)
Apr 28, 2008	19.62	20.06	19.56	19.82	10,123	+0.28(+1.44%)
Apr 25, 2008	19.80	19.80	19.42	19.54	15,360	-0.22(-1.13%)
Apr 24, 2008	20.05	20.07	19.01	19.76	6,948	-0.43(-2.12%)
Apr 23, 2008	20.18	20.40	20.18	20.19	16,091	+0.01(+0.04%)
Apr 22, 2008	19.63	20.40	19.63	20.18	27,667	+0.55(+2.81%)
Apr 21, 2008	19.28	19.63	19.19	19.63	13,531	+0.45(+2.37%)
Apr 18, 2008	19.18	19.18	18.71	19.17	22,309	+0.03(+0.17%)
Apr 17, 2008	19.14	19.52	18.95	19.14	24,302	+0.00(+0.00%)
Apr 16, 2008	19.66	19.94	18.84	19.14	94,207	-0.24(-1.21%)
Apr 15, 2008	19.27	19.91	19.27	19.38	27,301	+0.18(+0.93%)
Apr 14, 2008	19.21	19.48	18.77	19.20	22,309	+0.06(+0.30%)
Apr 11, 2008	19.07	19.14	19.07	19.14	4,388	-0.08(-0.43%)
Apr 10, 2008	19.52	19.52	19.09	19.22	5,120	-0.25(-1.31%)
Apr 09, 2008	19.41	19.64	19.07	19.48	25,571	-0.07(-0.38%)
Apr 08, 2008	19.29	19.61	18.92	19.55	9,874	+0.26(+1.35%)
Apr 07, 2008	18.66	19.63	18.66	19.29	30,721	+0.66(+3.57%)
Apr 04, 2008	18.66	18.66	18.40	18.63	20,846	-0.04(-0.19%)
Apr 03, 2008	18.60	18.88	18.60	18.66	14,994	+0.00(+0.00%)
Apr 02, 2008	18.59	18.66	18.33	18.66	11,337	+0.10(+0.55%)
Apr 01, 2008	18.35	18.88	18.32	18.56	9,508	-0.09(-0.48%)
Mar 31, 2008	19.03	19.03	18.35	18.65	26,332	+0.03(+0.16%)
Mar 28, 2008	18.58	18.62	18.39	18.62	3,657	+0.00(+0.00%)
Mar 27, 2008	18.73	18.73	18.52	18.62	5,485	-0.15(-0.80%)
Mar 26, 2008	18.82	18.99	18.39	18.77	18,286	+0.31(+1.70%)
Mar 25, 2008	18.43	18.59	17.78	18.46	18,487	+0.12(+0.67%)
Mar 24, 2008	17.63	18.36	17.63	18.33	11,337	+0.21(+1.13%)
Mar 21, 2008	18.42	18.52	17.29	18.13	34,744	+0.00(+0.00%)
Mar 20, 2008	18.42	18.52	17.29	18.13	34,744	-0.63(-3.35%)
Mar 19, 2008	18.77	18.77	18.46	18.76	4,022	-0.02(-0.09%)
Mar 18, 2008	19.28	19.69	18.73	18.77	11,703	-0.50(-2.61%)
Mar 17, 2008	19.17	19.28	18.73	19.28	8,777	+0.33(+1.75%)
Mar 14, 2008	19.33	19.33	18.94	18.95	5,120	+0.00(+0.01%)
Mar 13, 2008	18.85	18.94	18.83	18.94	12,800	-0.13(-0.67%)
Mar 12, 2008	18.42	19.18	18.42	19.07	5,485	-0.01(-0.07%)
Mar 11, 2008	19.14	19.14	18.59	19.09	9,947	+0.12(+0.63%)
Mar 10, 2008	18.68	19.14	18.68	18.96	15,726	-0.18(-0.91%)
Mar 07, 2008	19.24	19.28	18.59	19.14	14,629	+0.33(+1.74%)
Mar 06, 2008	19.40	19.62	18.81	18.81	24,869	-0.29(-1.50%)
Mar 05, 2008	19.38	19.38	18.93	19.10	13,264	+0.10(+0.50%)
Mar 04, 2008	19.01	19.22	18.94	19.00	7,314	+0.07(+0.38%)
Mar 03, 2008	19.44	19.44	18.61	18.93	20,403	+0.09(+0.48%)
Feb 29, 2008	19.41	19.50	18.72	18.84	19,383	-0.30(-1.57%)
Feb 28, 2008	19.14	19.18	18.98	19.14	7,424	+0.13(+0.68%)
Feb 27, 2008	19.33	19.33	18.65	19.01	39,498	-0.33(-1.71%)
Feb 26, 2008	19.44	19.68	18.96	19.34	20,114	-0.06(-0.32%)
Feb 25, 2008	19.30	19.44	18.93	19.41	13,531	+0.30(+1.57%)
Feb 22, 2008	18.81	19.40	18.60	19.11	25,235	+0.05(+0.26%)
Feb 21, 2008	19.13	19.28	18.79	19.06	31,887	-0.02(-0.09%)
Feb 20, 2008	18.75	19.14	18.75	19.07	23,223	+0.09(+0.46%)
Feb 19, 2008	19.14	19.14	18.69	18.99	32,183	+0.26(+1.37%)
Feb 18, 2008	19.00	19.00	18.29	18.73	0	+0.00(+0.00%)
Feb 15, 2008	19.00	19.00	18.29	18.73	16,457	-0.05(-0.29%)
Feb 14, 2008	18.08	18.94	17.82	18.78	34,012	+0.79(+4.41%)
Feb 13, 2008	17.25	18.26	17.15	17.99	26,332	+0.74(+4.28%)
Feb 12, 2008	17.04	17.25	16.64	17.25	42,460	+0.25(+1.45%)
Feb 11, 2008	16.41	17.04	16.41	17.01	35,841	+0.46(+2.81%)
Feb 08, 2008	16.41	16.60	16.27	16.54	133,490	+0.14(+0.83%)
Feb 07, 2008	16.32	16.58	16.28	16.41	52,298	+0.18(+1.11%)
Feb 06, 2008	16.47	16.55	16.10	16.23	25,966	-0.25(-1.51%)
Feb 05, 2008	17.36	17.36	16.26	16.47	47,178	-0.08(-0.51%)
Feb 04, 2008	17.64	17.64	16.29	16.56	49,007	-0.50(-2.92%)

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.