Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.95	22.57	21.57	21.80	2,214,605	-0.32(-1.44%)
Apr 29, 2008	22.17	22.64	21.89	22.11	2,347,646	-0.16(-0.71%)
Apr 28, 2008	22.59	23.01	22.20	22.27	2,122,908	-0.72(-3.15%)
Apr 25, 2008	22.72	23.07	22.38	23.00	2,866,040	+0.45(+2.00%)
Apr 24, 2008	22.57	23.03	22.07	22.55	2,088,602	+0.15(+0.69%)
Apr 23, 2008	22.19	22.68	22.18	22.39	1,564,273	-0.01(-0.06%)
Apr 22, 2008	22.42	22.48	21.99	22.40	2,039,572	-0.03(-0.12%)
Apr 21, 2008	22.18	22.43	22.01	22.43	1,462,601	+0.22(+0.99%)
Apr 18, 2008	22.30	22.48	21.63	22.21	1,970,504	+0.18(+0.80%)
Apr 17, 2008	21.97	22.18	21.59	22.03	1,940,585	+0.23(+1.05%)
Apr 16, 2008	21.09	21.83	21.03	21.80	1,956,543	+0.84(+4.00%)
Apr 15, 2008	20.79	21.02	20.60	20.97	1,096,971	+0.37(+1.80%)
Apr 14, 2008	20.59	20.80	20.50	20.59	838,259	-0.18(-0.85%)
Apr 11, 2008	20.93	21.27	20.61	20.77	1,500,305	-0.79(-3.65%)
Apr 10, 2008	20.95	21.67	20.95	21.56	1,780,166	+0.11(+0.49%)
Apr 09, 2008	21.69	21.81	21.27	21.45	1,833,548	-0.19(-0.90%)
Apr 08, 2008	21.72	21.86	21.47	21.65	2,213,640	-0.36(-1.64%)
Apr 07, 2008	22.16	22.24	21.71	22.01	1,336,851	+0.26(+1.18%)
Apr 04, 2008	21.80	22.03	21.64	21.75	1,809,720	+0.00(+0.00%)
Apr 03, 2008	22.32	22.32	21.08	21.75	4,864,480	-0.49(-2.22%)
Apr 02, 2008	22.07	22.49	21.91	22.25	2,587,164	+0.13(+0.60%)
Apr 01, 2008	21.76	22.48	21.73	22.11	3,838,678	+0.71(+3.30%)
Mar 31, 2008	21.29	21.63	21.17	21.41	3,666,433	-0.03(-0.12%)
Mar 28, 2008	21.93	21.93	21.13	21.43	1,834,632	-0.44(-2.02%)
Mar 27, 2008	21.59	22.12	21.51	21.87	2,716,319	+0.40(+1.85%)
Mar 26, 2008	21.28	21.57	20.95	21.48	1,412,605	+0.06(+0.29%)
Mar 25, 2008	21.12	21.53	20.58	21.42	2,201,852	+0.16(+0.75%)
Mar 24, 2008	20.06	21.47	20.06	21.26	3,219,948	+1.13(+5.62%)
Mar 21, 2008	20.10	20.16	19.36	20.13	2,609,611	+0.00(+0.00%)
Mar 20, 2008	20.10	20.16	19.36	20.13	2,609,611	+0.28(+1.42%)
Mar 19, 2008	20.12	20.71	19.84	19.84	3,764,041	-0.35(-1.75%)
Mar 18, 2008	19.67	20.38	19.21	20.20	3,560,131	+1.16(+6.08%)
Mar 17, 2008	18.32	19.38	18.32	19.04	2,035,963	+0.01(+0.05%)
Mar 14, 2008	19.80	19.83	18.70	19.03	2,002,754	-0.60(-3.06%)
Mar 13, 2008	18.70	19.77	18.54	19.63	2,240,986	+0.51(+2.68%)
Mar 12, 2008	19.45	19.63	19.08	19.12	1,691,280	-0.15(-0.78%)
Mar 11, 2008	19.18	19.27	18.86	19.27	4,517,847	+0.75(+4.05%)
Mar 10, 2008	18.84	18.88	18.47	18.52	2,290,629	-0.22(-1.18%)
Mar 07, 2008	18.55	19.04	18.40	18.74	3,011,123	+0.00(+0.00%)
Mar 06, 2008	19.39	19.58	18.69	18.74	3,458,505	-0.87(-4.46%)
Mar 05, 2008	19.69	19.86	19.33	19.61	1,480,109	+0.05(+0.27%)
Mar 04, 2008	19.65	19.75	19.28	19.56	1,867,809	-0.19(-0.98%)
Mar 03, 2008	19.28	19.83	19.15	19.76	2,347,020	+0.33(+1.68%)
Feb 29, 2008	19.83	19.91	19.32	19.43	2,995,063	-0.60(-3.00%)
Feb 28, 2008	20.12	20.42	19.98	20.03	1,775,919	-0.18(-0.87%)
Feb 27, 2008	19.96	20.41	19.85	20.21	3,199,452	+0.15(+0.75%)
Feb 26, 2008	20.21	20.54	19.65	20.06	18,357,570	-0.32(-1.56%)
Feb 25, 2008	20.06	20.40	19.98	20.37	4,280,678	+0.16(+0.79%)
Feb 22, 2008	20.06	20.30	19.48	20.21	3,932,637	+0.25(+1.24%)
Feb 21, 2008	20.30	20.36	19.82	19.97	1,789,378	-0.26(-1.27%)
Feb 20, 2008	20.14	20.30	19.91	20.22	2,111,604	+0.00(+0.00%)
Feb 19, 2008	20.33	20.48	20.08	20.22	1,026,882	+0.12(+0.61%)
Feb 18, 2008	20.43	20.43	20.02	20.10	0	+0.00(+0.00%)
Feb 15, 2008	20.43	20.43	20.02	20.10	1,752,780	-0.35(-1.73%)
Feb 14, 2008	20.35	20.66	20.21	20.45	3,087,463	+0.11(+0.52%)
Feb 13, 2008	19.48	20.43	19.44	20.35	4,919,384	+0.97(+5.01%)
Feb 12, 2008	19.34	19.77	19.08	19.38	4,407,216	+0.25(+1.29%)
Feb 11, 2008	18.91	19.21	18.50	19.13	2,062,347	+0.29(+1.55%)
Feb 08, 2008	18.46	18.92	18.44	18.84	2,120,801	+0.23(+1.23%)
Feb 07, 2008	18.47	18.73	18.02	18.61	4,913,489	-0.10(-0.52%)
Feb 06, 2008	18.99	19.05	18.63	18.70	4,736,441	-0.11(-0.56%)
Feb 05, 2008	19.42	19.57	18.70	18.81	4,312,804	-0.90(-4.57%)
Feb 04, 2008	20.84	20.84	19.63	19.71	1,204,451	-0.16(-0.80%)

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.