Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	20.83	21.20	20.68	20.76	3,146,596	-0.19(-0.92%)
Apr 29, 2008	20.81	21.08	20.75	20.95	2,054,686	-0.08(-0.38%)
Apr 28, 2008	21.01	21.14	20.98	21.03	1,437,862	-0.27(-1.26%)
Apr 25, 2008	21.26	21.36	21.17	21.30	1,315,556	+0.22(+1.05%)
Apr 24, 2008	21.17	21.27	20.90	21.08	1,692,747	-0.13(-0.61%)
Apr 23, 2008	20.81	21.24	20.76	21.21	1,834,667	+0.52(+2.50%)
Apr 22, 2008	20.83	20.83	20.66	20.69	1,617,205	-0.30(-1.41%)
Apr 21, 2008	21.14	21.14	20.84	20.99	1,923,983	+0.20(+0.96%)
Apr 18, 2008	20.80	20.80	20.63	20.79	2,144,818	+0.36(+1.76%)
Apr 17, 2008	20.50	20.56	20.39	20.43	3,786,527	-0.34(-1.63%)
Apr 16, 2008	20.53	20.77	20.44	20.77	6,492,645	+0.58(+2.88%)
Apr 15, 2008	20.35	20.35	20.17	20.19	1,937,141	-0.31(-1.52%)
Apr 14, 2008	20.51	20.55	20.38	20.50	3,366,869	+0.11(+0.55%)
Apr 11, 2008	20.58	20.59	20.37	20.39	1,634,652	-0.29(-1.40%)
Apr 10, 2008	20.63	20.78	20.48	20.68	1,515,076	+0.12(+0.58%)
Apr 09, 2008	20.67	20.72	20.51	20.56	2,296,456	-0.15(-0.73%)
Apr 08, 2008	20.55	20.75	20.50	20.71	4,671,154	+0.04(+0.18%)
Apr 07, 2008	20.59	20.86	20.52	20.67	1,445,528	-0.18(-0.85%)
Apr 04, 2008	20.69	20.94	20.57	20.85	1,259,663	+0.15(+0.70%)
Apr 03, 2008	20.54	20.76	20.50	20.71	1,480,766	+0.07(+0.34%)
Apr 02, 2008	20.43	20.79	20.43	20.64	1,995,489	+0.12(+0.58%)
Apr 01, 2008	20.26	20.53	20.10	20.52	2,192,433	+0.32(+1.57%)
Mar 31, 2008	19.97	20.28	19.94	20.20	2,470,571	+0.20(+1.02%)
Mar 28, 2008	20.22	20.24	19.94	20.00	1,558,508	+0.08(+0.41%)
Mar 27, 2008	20.05	20.09	19.82	19.91	3,668,260	+0.12(+0.63%)
Mar 26, 2008	19.73	19.83	19.60	19.79	1,909,332	-0.12(-0.59%)
Mar 25, 2008	19.76	19.95	19.66	19.91	1,914,399	+0.25(+1.29%)
Mar 24, 2008	19.55	19.73	19.33	19.66	2,241,156	+0.33(+1.73%)
Mar 21, 2008	19.24	19.35	19.07	19.32	2,997,017	+0.00(+0.00%)
Mar 20, 2008	19.24	19.35	19.07	19.32	2,997,017	+0.24(+1.27%)
Mar 19, 2008	19.35	19.53	19.03	19.08	3,535,480	-0.45(-2.31%)
Mar 18, 2008	19.35	19.62	19.32	19.53	3,179,538	+0.43(+2.25%)
Mar 17, 2008	18.99	19.38	18.96	19.10	3,434,070	+0.02(+0.08%)
Mar 14, 2008	19.47	19.47	18.87	19.09	3,589,949	-0.65(-3.30%)
Mar 13, 2008	19.48	19.82	19.37	19.74	2,521,223	-0.04(-0.22%)
Mar 12, 2008	19.91	19.97	19.76	19.78	2,299,227	-0.16(-0.78%)
Mar 11, 2008	20.10	20.12	19.60	19.94	2,528,112	+0.41(+2.12%)
Mar 10, 2008	19.64	19.72	19.38	19.52	2,895,362	+0.02(+0.11%)
Mar 07, 2008	19.55	19.63	19.42	19.50	5,092,734	-0.12(-0.63%)
Mar 06, 2008	19.85	19.89	19.62	19.62	2,007,305	-0.39(-1.94%)
Mar 05, 2008	19.89	20.08	19.86	20.01	3,996,206	+0.21(+1.06%)
Mar 04, 2008	19.77	19.91	19.65	19.80	3,294,017	-0.37(-1.81%)
Mar 03, 2008	20.07	20.27	19.92	20.17	2,884,558	+0.21(+1.05%)
Feb 29, 2008	20.16	20.18	19.84	19.96	3,909,623	-0.68(-3.29%)
Feb 28, 2008	20.47	20.72	20.43	20.64	3,144,577	-0.38(-1.82%)
Feb 27, 2008	20.96	21.13	20.87	21.02	4,162,271	+0.05(+0.26%)
Feb 26, 2008	20.70	21.04	20.69	20.96	2,442,187	-0.06(-0.28%)
Feb 25, 2008	20.92	21.02	20.79	21.02	2,392,379	+0.28(+1.35%)
Feb 22, 2008	20.86	20.91	20.34	20.74	2,319,699	+0.10(+0.50%)
Feb 21, 2008	20.75	20.88	20.64	20.64	1,602,206	+0.00(+0.00%)
Feb 20, 2008	20.46	20.69	20.34	20.64	2,575,778	-0.24(-1.13%)
Feb 19, 2008	20.93	21.01	20.80	20.88	2,175,992	+0.31(+1.49%)
Feb 18, 2008	20.52	20.60	20.38	20.57	0	+0.00(+0.00%)
Feb 15, 2008	20.52	20.60	20.38	20.57	2,401,196	-0.07(-0.34%)
Feb 14, 2008	20.80	20.90	20.61	20.64	2,564,727	-0.39(-1.87%)
Feb 13, 2008	20.93	21.11	20.84	21.03	3,739,743	+0.41(+1.98%)
Feb 12, 2008	20.37	20.83	20.34	20.62	3,046,954	+0.41(+2.05%)
Feb 11, 2008	20.14	20.30	19.93	20.21	3,541,722	-0.03(-0.13%)
Feb 08, 2008	20.16	20.33	20.10	20.24	4,282,679	-0.24(-1.18%)
Feb 07, 2008	20.44	20.65	20.22	20.48	3,346,478	-0.18(-0.86%)
Feb 06, 2008	20.58	20.90	20.53	20.66	3,088,884	+0.26(+1.29%)
Feb 05, 2008	20.86	20.89	20.37	20.39	5,967,441	-1.23(-5.70%)
Feb 04, 2008	21.50	21.66	21.35	21.63	2,945,310	+0.10(+0.45%)

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.