Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.73	23.78	22.70	22.74	727,898	-0.71(-3.02%)
Apr 29, 2008	23.54	23.75	23.29	23.45	735,415	-0.30(-1.28%)
Apr 28, 2008	23.12	23.88	22.95	23.75	1,019,044	+0.65(+2.82%)
Apr 25, 2008	22.69	23.25	22.51	23.10	1,003,498	+0.33(+1.43%)
Apr 24, 2008	21.02	22.85	21.02	22.78	1,158,518	+1.67(+7.93%)
Apr 23, 2008	21.43	21.63	20.91	21.10	647,115	-0.27(-1.26%)
Apr 22, 2008	21.45	21.55	21.02	21.37	571,297	-0.23(-1.05%)
Apr 21, 2008	21.98	22.05	21.53	21.60	464,941	-0.48(-2.18%)
Apr 18, 2008	22.54	22.64	21.90	22.08	729,221	-0.11(-0.48%)
Apr 17, 2008	21.70	22.31	21.58	22.19	524,032	+0.38(+1.72%)
Apr 16, 2008	21.68	21.85	21.35	21.81	690,619	+0.59(+2.77%)
Apr 15, 2008	21.61	21.61	21.00	21.22	1,003,918	-0.19(-0.89%)
Apr 14, 2008	21.50	21.85	21.29	21.41	455,834	-0.13(-0.59%)
Apr 11, 2008	22.02	22.02	21.41	21.54	656,775	-0.49(-2.22%)
Apr 10, 2008	21.90	22.22	21.75	22.03	1,016,965	+0.11(+0.49%)
Apr 09, 2008	22.18	22.23	21.80	21.92	934,908	-0.14(-0.64%)
Apr 08, 2008	22.15	22.23	21.92	22.07	838,280	-0.22(-0.99%)
Apr 07, 2008	22.70	22.91	22.16	22.29	791,035	-0.31(-1.38%)
Apr 04, 2008	22.62	22.95	22.32	22.60	971,181	+0.00(+0.00%)
Apr 03, 2008	21.68	22.60	21.57	22.60	935,450	+0.74(+3.41%)
Apr 02, 2008	21.39	21.90	21.23	21.85	585,860	+0.33(+1.55%)
Apr 01, 2008	20.53	21.52	20.53	21.52	1,115,085	+1.15(+5.64%)
Mar 31, 2008	20.36	21.06	20.01	20.37	739,983	+0.16(+0.81%)
Mar 28, 2008	20.75	20.98	20.14	20.21	1,763,154	-1.68(-7.68%)
Mar 27, 2008	21.72	22.56	21.57	21.89	792,614	+0.30(+1.38%)
Mar 26, 2008	21.80	21.94	21.44	21.59	541,554	-0.35(-1.62%)
Mar 25, 2008	21.98	22.00	21.41	21.95	495,860	-0.06(-0.29%)
Mar 24, 2008	21.48	22.14	21.41	22.01	637,176	+0.67(+3.12%)
Mar 21, 2008	20.83	21.41	20.50	21.34	1,640,633	+0.00(+0.00%)
Mar 20, 2008	20.83	21.41	20.50	21.34	1,640,633	+0.85(+4.15%)
Mar 19, 2008	21.24	21.46	20.42	20.49	947,155	-0.64(-3.02%)
Mar 18, 2008	20.50	21.36	20.27	21.13	852,924	+1.06(+5.30%)
Mar 17, 2008	19.92	20.35	19.39	20.07	1,079,018	-0.31(-1.53%)
Mar 14, 2008	20.96	21.45	19.92	20.38	1,161,662	-0.56(-2.67%)
Mar 13, 2008	20.44	21.01	19.82	20.94	930,373	+0.29(+1.41%)
Mar 12, 2008	20.97	21.31	20.63	20.65	1,002,157	-0.55(-2.58%)
Mar 11, 2008	20.41	21.19	19.80	21.19	1,072,572	+1.76(+9.05%)
Mar 10, 2008	19.32	19.63	19.23	19.44	756,501	-0.05(-0.25%)
Mar 07, 2008	18.81	19.67	18.70	19.49	560,435	+0.42(+2.19%)
Mar 06, 2008	19.76	19.97	19.05	19.07	926,620	-0.87(-4.37%)
Mar 05, 2008	19.85	20.51	19.68	19.94	835,056	-0.42(-2.05%)
Mar 04, 2008	20.41	20.65	19.92	20.36	905,921	-0.42(-2.01%)
Mar 03, 2008	20.55	20.94	20.23	20.78	768,894	+0.28(+1.38%)
Feb 29, 2008	20.56	20.76	20.39	20.49	1,032,619	+0.00(+0.00%)
Feb 28, 2008	20.74	20.85	20.30	20.49	830,242	-0.26(-1.26%)
Feb 27, 2008	20.40	20.77	20.27	20.75	1,222,713	+0.28(+1.35%)
Feb 26, 2008	20.88	21.30	20.45	20.48	1,338,938	-0.63(-2.99%)
Feb 25, 2008	19.94	21.11	19.53	21.11	1,262,457	+0.52(+2.55%)
Feb 22, 2008	19.85	20.80	19.85	20.58	1,182,592	+0.06(+0.28%)
Feb 21, 2008	21.10	21.68	20.53	20.53	1,760,743	-0.66(-3.11%)
Feb 20, 2008	20.62	21.26	20.22	21.19	1,206,853	+0.38(+1.84%)
Feb 19, 2008	21.13	21.18	20.68	20.80	1,114,840	-0.10(-0.48%)
Feb 18, 2008	20.04	20.90	19.81	20.90	0	+0.00(+0.00%)
Feb 15, 2008	20.04	20.90	19.81	20.90	1,231,587	+0.82(+4.10%)
Feb 14, 2008	20.56	20.56	19.99	20.08	817,126	-0.33(-1.60%)
Feb 13, 2008	20.42	20.80	20.07	20.41	862,199	+0.22(+1.09%)
Feb 12, 2008	19.51	20.43	19.46	20.19	784,688	+0.82(+4.21%)
Feb 11, 2008	19.75	19.79	19.12	19.37	954,489	-0.41(-2.08%)
Feb 08, 2008	20.10	20.48	19.46	19.78	1,024,299	-0.52(-2.58%)
Feb 07, 2008	20.22	20.71	19.89	20.31	1,146,148	+0.09(+0.42%)
Feb 06, 2008	20.94	21.27	20.20	20.22	927,682	-0.37(-1.79%)
Feb 05, 2008	20.16	20.84	19.95	20.59	1,494,190	+0.20(+0.97%)
Feb 04, 2008	19.67	20.65	19.32	20.39	1,599,531	+0.71(+3.60%)

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.