Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	24.49	26.00	24.45	25.48	455,440	+1.20(+4.94%)
Apr 29, 2008	24.73	24.75	24.28	24.28	175,883	-0.52(-2.10%)
Apr 28, 2008	23.67	25.45	23.56	24.80	340,727	+1.01(+4.25%)
Apr 25, 2008	23.87	24.10	23.05	23.79	225,839	+0.27(+1.15%)
Apr 24, 2008	23.66	24.43	23.00	23.52	618,249	-0.21(-0.88%)
Apr 23, 2008	23.75	24.25	23.43	23.73	317,149	+0.23(+0.98%)
Apr 22, 2008	23.60	23.62	23.16	23.50	207,931	-0.17(-0.72%)
Apr 21, 2008	24.84	24.89	23.13	23.67	598,847	-1.42(-5.66%)
Apr 18, 2008	24.56	25.14	24.49	25.09	248,834	+1.01(+4.19%)
Apr 17, 2008	24.55	24.66	23.91	24.08	192,703	-0.63(-2.55%)
Apr 16, 2008	23.78	25.00	23.46	24.71	358,904	+1.21(+5.15%)
Apr 15, 2008	23.44	23.92	23.36	23.50	199,095	+0.17(+0.73%)
Apr 14, 2008	23.13	23.48	23.01	23.33	326,850	+0.02(+0.09%)
Apr 11, 2008	24.35	24.95	23.19	23.31	349,650	-1.38(-5.59%)
Apr 10, 2008	24.14	24.99	23.97	24.69	252,660	+0.50(+2.07%)
Apr 09, 2008	24.84	25.06	23.87	24.19	217,121	-0.63(-2.54%)
Apr 08, 2008	24.54	24.99	24.31	24.82	103,461	+0.14(+0.57%)
Apr 07, 2008	24.82	25.01	24.42	24.68	154,531	-0.09(-0.36%)
Apr 04, 2008	24.56	24.99	24.27	24.77	83,653	+0.24(+0.98%)
Apr 03, 2008	24.24	24.97	24.16	24.53	163,267	+0.12(+0.49%)
Apr 02, 2008	23.78	24.72	23.78	24.41	271,164	+0.58(+2.43%)
Apr 01, 2008	22.97	23.93	22.74	23.83	177,177	+0.66(+2.85%)
Mar 31, 2008	23.03	23.43	22.96	23.17	203,035	+0.04(+0.17%)
Mar 28, 2008	23.07	23.85	22.88	23.13	293,902	+0.02(+0.09%)
Mar 27, 2008	22.89	23.60	22.74	23.11	345,358	+0.20(+0.87%)
Mar 26, 2008	22.55	23.00	22.40	22.91	370,832	+0.33(+1.46%)
Mar 25, 2008	22.51	23.19	22.28	22.58	333,066	-0.25(-1.10%)
Mar 24, 2008	20.83	22.86	20.83	22.83	815,832	+1.94(+9.29%)
Mar 21, 2008	23.80	23.80	20.86	20.89	1,360,217	+0.00(+0.00%)
Mar 20, 2008	23.80	23.80	20.86	20.89	1,360,217	-2.86(-12.04%)
Mar 19, 2008	23.60	24.36	23.32	23.75	393,238	-0.20(-0.84%)
Mar 18, 2008	23.14	24.06	22.82	23.95	364,780	+1.35(+5.97%)
Mar 17, 2008	23.03	24.00	22.52	22.60	503,216	-0.95(-4.03%)
Mar 14, 2008	24.67	24.73	23.32	23.55	270,771	-0.85(-3.48%)
Mar 13, 2008	24.84	25.00	23.68	24.40	546,063	-0.24(-0.97%)
Mar 12, 2008	24.00	25.49	24.00	24.64	438,060	+0.64(+2.67%)
Mar 11, 2008	23.48	24.11	22.56	24.00	1,053,441	+0.51(+2.17%)
Mar 10, 2008	26.98	26.98	23.42	23.49	938,226	-3.34(-12.45%)
Mar 07, 2008	27.27	28.20	26.65	26.83	331,112	-0.80(-2.90%)
Mar 06, 2008	28.50	28.64	27.60	27.63	248,953	-1.09(-3.80%)
Mar 05, 2008	29.09	29.31	28.27	28.72	239,478	-0.17(-0.59%)
Mar 04, 2008	29.21	29.48	28.45	28.89	442,560	-0.40(-1.37%)
Mar 03, 2008	29.14	29.48	28.61	29.29	342,144	+0.15(+0.51%)
Feb 29, 2008	30.40	30.40	28.91	29.14	264,466	-1.13(-3.73%)
Feb 28, 2008	29.89	31.25	29.78	30.27	402,427	+0.50(+1.68%)
Feb 27, 2008	30.12	30.49	29.36	29.77	593,353	-0.59(-1.94%)
Feb 26, 2008	30.27	31.16	30.01	30.36	769,547	-0.04(-0.13%)
Feb 25, 2008	28.91	30.54	28.90	30.40	2,271,257	+1.60(+5.56%)
Feb 22, 2008	28.62	29.37	28.36	28.80	853,301	+1.01(+3.63%)
Feb 21, 2008	28.30	28.86	27.60	27.79	588,068	-0.37(-1.31%)
Feb 20, 2008	27.98	28.35	27.37	28.16	489,773	-0.02(-0.07%)
Feb 19, 2008	28.42	28.90	27.92	28.18	414,571	+0.02(+0.07%)
Feb 18, 2008	28.90	29.34	27.65	28.16	405,441	+0.00(+0.00%)
Feb 15, 2008	28.90	29.34	27.65	28.16	405,441	-0.93(-3.20%)
Feb 14, 2008	29.55	29.84	28.53	29.09	415,412	-0.43(-1.46%)
Feb 13, 2008	28.33	29.60	27.64	29.52	332,230	+1.54(+5.50%)
Feb 12, 2008	27.79	28.71	27.69	27.98	185,436	+0.39(+1.41%)
Feb 11, 2008	28.25	28.25	27.50	27.59	265,683	-0.83(-2.92%)
Feb 08, 2008	28.26	28.54	27.94	28.42	458,450	+0.01(+0.04%)
Feb 07, 2008	26.75	28.68	26.75	28.41	497,459	+1.59(+5.93%)
Feb 06, 2008	27.77	27.91	26.75	26.82	337,230	-0.63(-2.30%)
Feb 05, 2008	28.55	28.95	27.25	27.45	602,065	-2.01(-6.82%)
Feb 04, 2008	30.00	30.44	28.33	29.46	587,657	-0.54(-1.80%)

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.