Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	24.88	25.33	24.38	24.60	538,867	-0.29(-1.15%)
Apr 29, 2008	25.21	25.26	24.56	24.89	386,451	-0.49(-1.95%)
Apr 28, 2008	25.34	25.38	24.89	25.38	280,845	-0.09(-0.34%)
Apr 25, 2008	25.24	25.55	24.69	25.47	295,527	+0.29(+1.14%)
Apr 24, 2008	24.13	25.18	23.99	25.18	364,476	+0.96(+3.94%)
Apr 23, 2008	23.97	24.55	23.80	24.23	217,328	+0.35(+1.45%)
Apr 22, 2008	23.90	24.23	23.55	23.88	353,876	-0.19(-0.79%)
Apr 21, 2008	23.96	24.29	23.87	24.07	314,668	-0.13(-0.54%)
Apr 18, 2008	24.72	24.85	24.07	24.20	506,983	-0.29(-1.17%)
Apr 17, 2008	24.32	24.62	24.13	24.49	494,418	+0.01(+0.04%)
Apr 16, 2008	23.78	24.56	23.52	24.48	674,405	+0.96(+4.06%)
Apr 15, 2008	23.40	23.70	23.19	23.52	336,788	+0.23(+1.01%)
Apr 14, 2008	23.45	23.88	23.26	23.29	297,948	-0.22(-0.92%)
Apr 11, 2008	23.49	23.85	23.19	23.50	342,743	-0.28(-1.17%)
Apr 10, 2008	23.59	23.95	23.09	23.78	610,971	+0.23(+1.00%)
Apr 09, 2008	24.10	24.16	23.42	23.55	541,064	-0.59(-2.45%)
Apr 08, 2008	24.49	24.52	23.95	24.14	653,835	-0.35(-1.42%)
Apr 07, 2008	24.75	24.75	24.29	24.49	947,365	+0.04(+0.18%)
Apr 04, 2008	24.70	24.98	24.33	24.44	765,635	-0.29(-1.16%)
Apr 03, 2008	23.39	24.74	23.25	24.73	757,274	+1.17(+4.98%)
Apr 02, 2008	23.70	23.77	23.06	23.56	565,585	-0.10(-0.44%)
Apr 01, 2008	22.93	23.66	22.91	23.66	842,035	+0.96(+4.21%)
Mar 31, 2008	22.75	23.50	22.66	22.71	761,273	+0.00(+0.00%)
Mar 28, 2008	22.74	22.93	22.39	22.71	684,509	-0.07(-0.30%)
Mar 27, 2008	22.87	23.43	22.58	22.78	573,435	+0.01(+0.04%)
Mar 26, 2008	23.09	23.10	22.49	22.77	1,127,062	-0.48(-2.05%)
Mar 25, 2008	23.30	23.30	22.58	23.24	532,753	-0.01(-0.04%)
Mar 24, 2008	22.76	23.41	22.59	23.25	705,576	+0.54(+2.37%)
Mar 21, 2008	22.34	22.81	22.05	22.71	1,256,869	+0.00(+0.00%)
Mar 20, 2008	22.34	22.81	22.05	22.71	1,256,869	+0.70(+3.20%)
Mar 19, 2008	22.74	22.98	21.94	22.01	623,839	-0.63(-2.76%)
Mar 18, 2008	22.22	22.73	21.97	22.64	1,144,574	+0.89(+4.07%)
Mar 17, 2008	20.54	22.05	20.54	21.75	734,939	+0.57(+2.71%)
Mar 14, 2008	21.16	21.79	20.03	21.18	1,071,768	+0.17(+0.79%)
Mar 13, 2008	20.93	21.22	20.57	21.01	649,841	-0.22(-1.02%)
Mar 12, 2008	21.56	21.97	21.13	21.23	516,303	-0.12(-0.57%)
Mar 11, 2008	20.69	21.35	20.37	21.35	794,429	+1.27(+6.31%)
Mar 10, 2008	20.23	20.38	20.01	20.08	414,205	-0.10(-0.47%)
Mar 07, 2008	19.39	20.35	19.28	20.18	651,226	+0.50(+2.56%)
Mar 06, 2008	20.16	20.26	19.68	19.68	551,611	-0.56(-2.75%)
Mar 05, 2008	20.79	21.04	20.08	20.23	630,418	-0.61(-2.92%)
Mar 04, 2008	20.87	21.11	20.52	20.84	832,153	-0.30(-1.40%)
Mar 03, 2008	20.62	21.32	20.23	21.13	1,031,684	+0.48(+2.31%)
Feb 29, 2008	20.29	20.73	20.16	20.66	722,052	+0.14(+0.68%)
Feb 28, 2008	20.84	20.84	20.31	20.52	635,450	-0.50(-2.40%)
Feb 27, 2008	21.13	21.68	20.60	21.02	669,995	-0.35(-1.63%)
Feb 26, 2008	22.25	22.25	21.18	21.37	1,537,725	-0.46(-2.11%)
Feb 25, 2008	21.33	21.83	21.03	21.83	762,528	+0.51(+2.40%)
Feb 22, 2008	20.87	21.32	20.45	21.32	589,435	+0.50(+2.42%)
Feb 21, 2008	21.43	21.71	20.78	20.81	570,132	-0.55(-2.56%)
Feb 20, 2008	20.84	21.63	20.71	21.36	710,930	+0.33(+1.57%)
Feb 19, 2008	21.13	21.28	20.78	21.03	496,971	+0.07(+0.33%)
Feb 18, 2008	20.28	20.96	20.24	20.96	0	+0.00(+0.00%)
Feb 15, 2008	20.28	20.96	20.24	20.96	427,813	+0.51(+2.51%)
Feb 14, 2008	21.04	21.11	20.34	20.45	497,370	-0.52(-2.48%)
Feb 13, 2008	21.71	21.71	20.54	20.97	651,971	-0.68(-3.13%)
Feb 12, 2008	21.31	21.80	21.13	21.65	613,420	+0.49(+2.30%)
Feb 11, 2008	21.92	22.08	21.06	21.16	496,507	-0.70(-3.22%)
Feb 08, 2008	22.11	22.54	21.59	21.86	649,104	-0.33(-1.49%)
Feb 07, 2008	21.54	22.21	21.33	22.19	788,482	+0.62(+2.86%)
Feb 06, 2008	22.23	22.76	21.54	21.58	642,053	-0.38(-1.74%)
Feb 05, 2008	22.54	22.83	21.94	21.96	848,982	-1.01(-4.39%)
Feb 04, 2008	22.88	23.11	21.80	22.97	1,159,766	+0.06(+0.27%)

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.