Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.79	23.89	23.07	23.21	713,920	-0.31(-1.30%)
Apr 29, 2008	23.62	23.66	23.30	23.52	848,737	-0.09(-0.39%)
Apr 28, 2008	23.82	23.97	23.16	23.61	966,913	-0.21(-0.89%)
Apr 25, 2008	23.00	24.03	22.52	23.82	1,415,666	-0.04(-0.16%)
Apr 24, 2008	24.66	24.82	23.62	23.86	2,318,754	+0.45(+1.94%)
Apr 23, 2008	23.79	23.86	23.21	23.40	527,571	-0.23(-0.98%)
Apr 22, 2008	23.87	24.07	23.26	23.64	632,762	-0.52(-2.15%)
Apr 21, 2008	24.63	24.63	23.84	24.16	980,513	-0.62(-2.50%)
Apr 18, 2008	24.40	25.00	24.40	24.78	1,086,198	+0.79(+3.28%)
Apr 17, 2008	23.65	24.40	23.36	23.99	917,580	+0.19(+0.78%)
Apr 16, 2008	22.23	23.87	22.18	23.80	1,340,730	+1.76(+7.98%)
Apr 15, 2008	21.77	22.19	21.46	22.04	754,019	+0.45(+2.10%)
Apr 14, 2008	21.41	21.92	21.28	21.59	777,863	+0.14(+0.65%)
Apr 11, 2008	21.73	21.81	21.14	21.45	865,235	-0.58(-2.65%)
Apr 10, 2008	21.22	22.19	21.09	22.03	656,882	+0.70(+3.30%)
Apr 09, 2008	22.40	22.40	21.16	21.33	817,475	-0.97(-4.36%)
Apr 08, 2008	21.75	22.37	21.06	22.30	982,470	+0.43(+1.95%)
Apr 07, 2008	22.23	22.45	21.61	21.88	682,492	+0.04(+0.17%)
Apr 04, 2008	21.85	22.05	21.33	21.84	941,288	-0.07(-0.34%)
Apr 03, 2008	21.29	22.33	21.13	21.91	941,251	+0.46(+2.16%)
Apr 02, 2008	21.71	21.97	21.25	21.45	1,079,654	-0.22(-1.03%)
Apr 01, 2008	20.96	21.84	20.79	21.67	1,416,442	+1.10(+5.36%)
Mar 31, 2008	20.64	20.71	20.14	20.57	778,671	-0.06(-0.27%)
Mar 28, 2008	20.88	21.09	20.52	20.63	1,432,530	-0.86(-4.01%)
Mar 27, 2008	21.43	21.66	20.86	21.49	977,693	+0.12(+0.56%)
Mar 26, 2008	21.50	21.71	20.85	21.37	1,120,079	-0.57(-2.58%)
Mar 25, 2008	22.43	22.48	21.51	21.93	1,363,867	-0.55(-2.43%)
Mar 24, 2008	21.67	22.83	21.62	22.48	1,063,903	+0.94(+4.34%)
Mar 21, 2008	21.02	22.73	20.84	21.54	1,618,884	+0.00(+0.00%)
Mar 20, 2008	21.02	22.73	20.84	21.54	1,618,884	+0.60(+2.88%)
Mar 19, 2008	21.65	22.12	20.88	20.94	1,181,141	-0.58(-2.71%)
Mar 18, 2008	21.07	21.57	20.41	21.52	824,179	+0.91(+4.40%)
Mar 17, 2008	20.16	21.04	19.89	20.62	1,080,767	-0.18(-0.85%)
Mar 14, 2008	22.08	22.24	20.36	20.79	1,114,838	-1.06(-4.83%)
Mar 13, 2008	20.40	21.85	20.34	21.85	1,404,414	+1.25(+6.07%)
Mar 12, 2008	20.79	21.27	20.40	20.60	1,030,454	-0.40(-1.90%)
Mar 11, 2008	20.22	21.03	19.77	21.00	1,986,489	+1.37(+6.98%)
Mar 10, 2008	21.06	21.06	19.51	19.63	1,976,909	-1.33(-6.36%)
Mar 07, 2008	20.58	21.29	20.31	20.96	1,464,225	+0.19(+0.89%)
Mar 06, 2008	21.77	22.15	20.70	20.77	2,014,715	-1.16(-5.28%)
Mar 05, 2008	22.06	22.40	21.46	21.93	1,166,009	-0.05(-0.21%)
Mar 04, 2008	22.37	22.59	21.49	21.98	1,178,431	-0.67(-2.94%)
Mar 03, 2008	22.28	22.80	21.95	22.65	1,202,578	+0.33(+1.49%)
Feb 29, 2008	22.43	22.69	21.97	22.31	1,416,800	-0.36(-1.59%)
Feb 28, 2008	22.82	23.26	22.24	22.67	1,272,080	-0.28(-1.21%)
Feb 27, 2008	23.30	23.67	22.55	22.95	1,483,950	-0.54(-2.29%)
Feb 26, 2008	23.09	23.97	22.74	23.49	1,777,022	+0.40(+1.72%)
Feb 25, 2008	22.27	23.38	21.91	23.09	1,738,267	+0.87(+3.92%)
Feb 22, 2008	22.49	22.54	21.81	22.22	1,595,704	-0.19(-0.87%)
Feb 21, 2008	22.45	23.88	22.02	22.41	2,839,125	+1.38(+6.56%)
Feb 20, 2008	20.27	21.31	20.20	21.03	875,189	+0.56(+2.76%)
Feb 19, 2008	20.43	20.84	20.31	20.47	1,042,866	+0.43(+2.13%)
Feb 18, 2008	20.51	20.77	20.00	20.04	0	+0.00(+0.00%)
Feb 15, 2008	20.51	20.77	20.00	20.04	1,649,412	-0.57(-2.74%)
Feb 14, 2008	20.59	20.79	20.47	20.61	1,255,245	+0.03(+0.14%)
Feb 13, 2008	20.14	20.66	19.87	20.58	741,800	+0.58(+2.92%)
Feb 12, 2008	19.94	20.31	19.59	20.00	766,656	+0.19(+0.93%)
Feb 11, 2008	19.20	20.04	19.00	19.81	764,155	+0.66(+3.43%)
Feb 08, 2008	19.07	19.92	18.89	19.15	731,380	+0.00(+0.00%)
Feb 07, 2008	18.96	19.50	18.57	19.15	845,773	+0.12(+0.63%)
Feb 06, 2008	19.51	19.92	18.93	19.03	831,845	-0.35(-1.82%)
Feb 05, 2008	19.91	20.24	19.35	19.39	1,012,412	-0.73(-3.64%)
Feb 04, 2008	21.14	21.23	20.05	20.12	1,007,404	-1.05(-4.95%)

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.