Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.63	19.67	18.88	19.07	2,530,236	-0.48(-2.43%)
Apr 29, 2008	19.57	19.71	19.53	19.55	2,056,246	-0.07(-0.38%)
Apr 28, 2008	19.97	19.97	19.58	19.62	1,487,348	-0.27(-1.36%)
Apr 25, 2008	20.11	20.19	19.63	19.89	1,319,284	-0.21(-1.06%)
Apr 24, 2008	19.87	20.27	19.61	20.11	1,823,824	+0.16(+0.78%)
Apr 23, 2008	19.67	20.29	19.06	19.95	3,409,078	+0.47(+2.40%)
Apr 22, 2008	20.16	20.34	19.21	19.48	1,578,969	-0.75(-3.73%)
Apr 21, 2008	20.37	20.37	20.02	20.24	634,540	-0.25(-1.24%)
Apr 18, 2008	20.73	20.93	20.40	20.49	956,559	+0.13(+0.64%)
Apr 17, 2008	20.16	20.44	19.93	20.36	837,710	+0.16(+0.77%)
Apr 16, 2008	19.92	20.23	19.79	20.20	1,035,397	+0.48(+2.41%)
Apr 15, 2008	19.75	20.12	19.57	19.73	1,042,508	+0.09(+0.46%)
Apr 14, 2008	19.69	20.02	19.52	19.64	640,881	-0.07(-0.37%)
Apr 11, 2008	19.74	20.41	19.67	19.71	931,731	-0.70(-3.45%)
Apr 10, 2008	20.55	20.57	20.19	20.42	1,334,159	-0.21(-1.03%)
Apr 09, 2008	21.33	21.47	20.60	20.63	856,526	-0.62(-2.93%)
Apr 08, 2008	21.24	21.45	21.16	21.25	552,325	-0.32(-1.48%)
Apr 07, 2008	21.59	21.91	21.37	21.57	616,896	+0.10(+0.46%)
Apr 04, 2008	21.70	21.70	21.16	21.47	641,843	-0.26(-1.21%)
Apr 03, 2008	21.76	21.99	21.55	21.74	831,241	-0.13(-0.60%)
Apr 02, 2008	21.40	22.08	21.11	21.87	1,356,919	+0.43(+1.99%)
Apr 01, 2008	20.75	21.46	20.57	21.44	1,003,719	+1.20(+5.95%)
Mar 31, 2008	20.00	20.42	19.80	20.24	860,656	+0.21(+1.06%)
Mar 28, 2008	20.29	20.42	19.96	20.02	819,915	-0.20(-1.01%)
Mar 27, 2008	20.41	20.72	20.16	20.23	846,052	-0.31(-1.52%)
Mar 26, 2008	21.16	21.36	20.48	20.54	874,594	-0.97(-4.50%)
Mar 25, 2008	21.15	21.61	21.07	21.51	997,043	+0.36(+1.71%)
Mar 24, 2008	20.83	21.57	20.79	21.15	875,122	+0.30(+1.42%)
Mar 21, 2008	19.93	20.86	19.90	20.85	951,731	+0.00(+0.00%)
Mar 20, 2008	19.93	20.86	19.90	20.85	951,731	+0.84(+4.22%)
Mar 19, 2008	20.80	20.95	20.01	20.01	957,833	-0.70(-3.40%)
Mar 18, 2008	19.94	20.81	19.90	20.71	1,269,717	+1.10(+5.60%)
Mar 17, 2008	19.34	19.86	18.99	19.61	1,474,002	-0.18(-0.91%)
Mar 14, 2008	20.66	20.70	19.47	19.79	1,213,343	-0.67(-3.28%)
Mar 13, 2008	19.69	20.63	19.52	20.47	1,335,316	+0.42(+2.08%)
Mar 12, 2008	20.72	21.02	20.05	20.05	1,405,738	-0.59(-2.86%)
Mar 11, 2008	19.46	20.64	19.22	20.64	1,700,513	+1.61(+8.49%)
Mar 10, 2008	19.75	20.11	18.83	19.02	2,394,191	-0.74(-3.73%)
Mar 07, 2008	20.07	20.37	19.75	19.76	1,552,031	-0.51(-2.51%)
Mar 06, 2008	20.82	21.15	20.27	20.27	885,659	-0.62(-2.98%)
Mar 05, 2008	20.93	21.13	20.62	20.89	1,288,206	+0.02(+0.08%)
Mar 04, 2008	20.27	20.94	20.07	20.88	1,588,251	+0.35(+1.72%)
Mar 03, 2008	20.50	20.80	20.25	20.52	918,105	+0.02(+0.12%)
Feb 29, 2008	21.00	21.06	20.42	20.50	993,992	-0.61(-2.91%)
Feb 28, 2008	21.52	21.57	21.11	21.11	1,116,223	-0.55(-2.54%)
Feb 27, 2008	20.88	22.05	20.88	21.66	1,001,691	+0.57(+2.68%)
Feb 26, 2008	20.93	21.41	20.93	21.10	1,397,876	+0.26(+1.26%)
Feb 25, 2008	20.32	20.97	20.16	20.84	1,375,341	+0.54(+2.67%)
Feb 22, 2008	20.48	20.62	19.87	20.29	1,258,145	-0.09(-0.44%)
Feb 21, 2008	20.77	20.94	20.33	20.38	890,592	-0.28(-1.35%)
Feb 20, 2008	20.15	20.70	19.92	20.66	1,606,033	+0.37(+1.82%)
Feb 19, 2008	20.97	21.18	20.28	20.29	787,739	-0.46(-2.21%)
Feb 18, 2008	20.81	20.88	20.66	20.75	1,178,794	+0.00(+0.00%)
Feb 15, 2008	20.81	20.88	20.66	20.75	1,178,794	-0.15(-0.71%)
Feb 14, 2008	21.52	21.52	20.82	20.90	1,281,651	-0.64(-2.97%)
Feb 13, 2008	21.24	21.54	21.01	21.54	1,536,495	+0.52(+2.46%)
Feb 12, 2008	21.69	21.69	20.84	21.02	2,050,037	+0.06(+0.27%)
Feb 11, 2008	21.48	21.48	20.95	20.97	1,918,475	-0.54(-2.51%)
Feb 08, 2008	21.47	21.83	21.31	21.51	1,494,573	-0.06(-0.27%)
Feb 07, 2008	21.61	22.12	21.45	21.57	2,736,639	-0.22(-1.02%)
Feb 06, 2008	22.84	22.94	21.75	21.79	1,364,109	-0.89(-3.94%)
Feb 05, 2008	22.88	23.10	22.68	22.68	2,013,698	-0.66(-2.84%)
Feb 04, 2008	23.33	23.42	22.97	23.34	2,029,956	+0.02(+0.07%)

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.