Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	17.68	17.91	17.68	17.77	13,752	+0.17(+0.95%)
Apr 29, 2008	17.81	17.81	17.60	17.60	12,212	-0.34(-1.88%)
Apr 28, 2008	17.98	18.02	17.94	17.94	18,986	+0.19(+1.06%)
Apr 25, 2008	17.75	17.75	17.64	17.75	9,515	+0.05(+0.28%)
Apr 24, 2008	17.63	17.70	17.47	17.70	6,658	-0.08(-0.43%)
Apr 23, 2008	17.77	17.79	17.60	17.78	21,230	+0.17(+0.98%)
Apr 22, 2008	17.77	18.22	17.60	17.60	21,470	-0.33(-1.83%)
Apr 21, 2008	17.72	17.94	17.72	17.93	238,048	+0.25(+1.39%)
Apr 18, 2008	17.60	17.80	17.56	17.69	186,504	+0.16(+0.90%)
Apr 17, 2008	17.54	17.54	17.39	17.53	63,934	-0.25(-1.43%)
Apr 16, 2008	17.31	17.83	17.31	17.78	8,336	+0.74(+4.37%)
Apr 15, 2008	17.24	17.24	16.94	17.04	68,675	+0.05(+0.32%)
Apr 14, 2008	16.97	17.04	16.92	16.98	50,388	-0.20(-1.19%)
Apr 11, 2008	17.10	17.30	17.10	17.19	9,612	-0.20(-1.13%)
Apr 10, 2008	17.47	17.47	17.27	17.38	7,449	-0.24(-1.35%)
Apr 09, 2008	17.78	17.80	17.50	17.62	19,224	-0.12(-0.68%)
Apr 08, 2008	17.73	17.78	17.71	17.74	84,105	-0.23(-1.30%)
Apr 07, 2008	18.25	18.25	17.91	17.97	47,819	+0.03(+0.19%)
Apr 04, 2008	18.00	18.02	17.83	17.94	10,332	+0.06(+0.35%)
Apr 03, 2008	17.76	17.92	17.74	17.88	50,222	-0.05(-0.27%)
Apr 02, 2008	17.98	18.04	17.87	17.92	42,533	+0.25(+1.41%)
Apr 01, 2008	17.71	17.80	17.50	17.67	318,878	+0.32(+1.85%)
Mar 31, 2008	17.34	17.39	17.20	17.35	150,187	+0.05(+0.31%)
Mar 28, 2008	17.45	17.52	17.30	17.30	15,379	+0.03(+0.17%)
Mar 27, 2008	17.49	17.57	17.27	17.27	91,073	-0.20(-1.14%)
Mar 26, 2008	17.67	17.68	17.39	17.47	185,031	-0.17(-0.97%)
Mar 25, 2008	17.49	17.72	17.49	17.64	2,643	+0.50(+2.89%)
Mar 24, 2008	17.16	17.23	17.00	17.15	131,444	+0.37(+2.23%)
Mar 21, 2008	17.11	17.11	16.64	16.77	35,083	+0.00(+0.00%)
Mar 20, 2008	17.11	17.11	16.64	16.77	35,083	-0.17(-0.98%)
Mar 19, 2008	17.08	17.08	16.90	16.94	4,325	-0.11(-0.66%)
Mar 18, 2008	17.17	17.21	16.93	17.05	431,819	+0.51(+3.07%)
Mar 17, 2008	16.51	16.72	16.42	16.54	4,325	-0.52(-3.05%)
Mar 14, 2008	17.53	17.55	16.96	17.06	20,185	-0.57(-3.23%)
Mar 13, 2008	17.28	17.63	17.03	17.63	24,270	+0.30(+1.73%)
Mar 12, 2008	17.56	17.57	17.33	17.33	17,061	-0.30(-1.68%)
Mar 11, 2008	17.43	17.63	17.21	17.63	28,836	+0.82(+4.85%)
Mar 10, 2008	17.16	17.16	16.81	16.81	4,976	-0.26(-1.51%)
Mar 07, 2008	17.08	17.21	16.89	17.07	5,046	-0.29(-1.65%)
Mar 06, 2008	17.42	17.42	17.28	17.36	13,216	-0.18(-1.04%)
Mar 05, 2008	17.49	17.67	17.49	17.54	30,998	+0.25(+1.47%)
Mar 04, 2008	17.44	17.44	17.15	17.29	6,247	-0.34(-1.92%)
Mar 03, 2008	17.82	17.82	17.57	17.62	55,269	-0.13(-0.75%)
Feb 29, 2008	18.05	18.37	17.76	17.76	108,082	-0.81(-4.34%)
Feb 28, 2008	18.56	18.61	18.41	18.56	41,331	-0.05(-0.29%)
Feb 27, 2008	18.69	18.87	18.59	18.62	42,052	+0.03(+0.13%)
Feb 26, 2008	18.33	18.71	18.33	18.59	45,657	+0.40(+2.17%)
Feb 25, 2008	18.07	18.20	17.99	18.20	98,282	+0.32(+1.79%)
Feb 22, 2008	17.85	17.92	17.60	17.88	31,479	+0.13(+0.73%)
Feb 21, 2008	18.02	18.02	17.66	17.75	4,664	+0.12(+0.68%)
Feb 20, 2008	17.48	18.06	17.27	17.63	82,182	-0.27(-1.51%)
Feb 19, 2008	17.96	17.98	17.73	17.90	12,015	+0.34(+1.92%)
Feb 18, 2008	17.67	17.67	17.52	17.56	0	+0.00(+0.00%)
Feb 15, 2008	17.67	17.67	17.52	17.56	23,309	-0.12(-0.71%)
Feb 14, 2008	18.04	18.04	17.68	17.69	31,719	-0.20(-1.14%)
Feb 13, 2008	17.84	17.89	17.60	17.89	65,842	-0.00(-0.02%)
Feb 12, 2008	17.97	18.11	17.84	17.89	10,292	+0.31(+1.78%)
Feb 11, 2008	17.44	17.62	17.40	17.58	8,410	+0.04(+0.24%)
Feb 08, 2008	18.10	18.10	17.47	17.54	11,053	-0.17(-0.96%)
Feb 07, 2008	17.68	17.76	17.52	17.71	9,088	-0.34(-1.87%)
Feb 06, 2008	18.27	18.27	18.03	18.05	2,162	+0.15(+0.84%)
Feb 05, 2008	18.37	18.46	17.90	17.90	20,906	-0.95(-5.03%)
Feb 04, 2008	19.00	19.01	18.77	18.85	64,400	-0.17(-0.92%)

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.