Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.84	23.84	22.24	22.38	2,282,780	-1.27(-5.37%)
Apr 29, 2008	23.59	24.10	23.37	23.65	994,250	-0.06(-0.25%)
Apr 28, 2008	23.03	24.23	22.76	23.71	2,216,216	+0.72(+3.13%)
Apr 25, 2008	22.43	23.09	22.22	22.99	1,293,714	+0.60(+2.68%)
Apr 24, 2008	21.94	22.71	21.68	22.39	1,052,916	+0.61(+2.80%)
Apr 23, 2008	21.44	21.96	21.06	21.78	940,159	+0.52(+2.45%)
Apr 22, 2008	21.85	21.91	20.92	21.26	1,108,235	-0.78(-3.54%)
Apr 21, 2008	22.03	22.30	21.90	22.04	1,300,420	-0.13(-0.59%)
Apr 18, 2008	22.37	22.76	21.89	22.17	1,958,946	+0.36(+1.65%)
Apr 17, 2008	21.27	21.90	21.27	21.81	1,548,320	+0.51(+2.39%)
Apr 16, 2008	21.72	22.00	21.03	21.30	3,215,589	-0.25(-1.16%)
Apr 15, 2008	21.35	21.57	20.73	21.55	2,810,934	+0.32(+1.51%)
Apr 14, 2008	21.68	22.54	20.88	21.23	4,883,200	+0.32(+1.53%)
Apr 11, 2008	21.07	21.76	20.80	20.91	2,208,396	-0.51(-2.38%)
Apr 10, 2008	19.87	21.45	19.84	21.42	2,176,481	+1.14(+5.62%)
Apr 09, 2008	21.12	21.26	20.06	20.28	1,600,994	-0.82(-3.89%)
Apr 08, 2008	21.23	21.38	20.95	21.10	978,215	-0.23(-1.08%)
Apr 07, 2008	21.85	22.00	21.27	21.33	1,146,259	-0.29(-1.34%)
Apr 04, 2008	21.78	21.87	21.23	21.62	1,462,467	-0.17(-0.78%)
Apr 03, 2008	22.21	22.31	21.51	21.79	1,806,022	-0.45(-2.02%)
Apr 02, 2008	22.04	23.04	21.70	22.24	2,334,675	+0.25(+1.14%)
Apr 01, 2008	20.61	22.04	20.61	21.99	2,676,863	+1.55(+7.58%)
Mar 31, 2008	20.25	20.66	19.68	20.44	2,301,181	+0.20(+0.99%)
Mar 28, 2008	20.20	20.89	20.15	20.24	1,534,398	-0.42(-2.03%)
Mar 27, 2008	21.03	21.27	20.64	20.66	2,066,977	-0.37(-1.76%)
Mar 26, 2008	21.39	21.42	20.78	21.03	1,391,188	-0.39(-1.82%)
Mar 25, 2008	21.52	21.52	20.92	21.42	1,435,298	-0.09(-0.42%)
Mar 24, 2008	20.85	21.52	20.84	21.51	2,458,866	+0.73(+3.51%)
Mar 21, 2008	19.93	20.89	19.80	20.78	2,327,725	+0.00(+0.00%)
Mar 20, 2008	19.93	20.89	19.80	20.78	2,327,725	+0.94(+4.74%)
Mar 19, 2008	20.50	20.63	19.84	19.84	2,061,871	-0.61(-2.98%)
Mar 18, 2008	19.93	20.45	19.76	20.45	1,774,599	+0.88(+4.50%)
Mar 17, 2008	19.21	20.07	19.16	19.57	1,959,234	-0.07(-0.36%)
Mar 14, 2008	20.41	20.59	19.39	19.64	2,652,883	-0.67(-3.30%)
Mar 13, 2008	20.13	20.53	19.80	20.31	2,637,665	-0.07(-0.34%)
Mar 12, 2008	20.25	20.84	20.06	20.38	3,297,284	+0.31(+1.54%)
Mar 11, 2008	19.22	20.09	19.11	20.07	4,695,373	+1.10(+5.80%)
Mar 10, 2008	19.17	19.41	18.91	18.97	3,162,458	-0.21(-1.09%)
Mar 07, 2008	19.51	19.66	18.75	19.18	6,649,220	-0.46(-2.34%)
Mar 06, 2008	21.29	21.34	19.64	19.64	10,251,358	-2.61(-11.73%)
Mar 05, 2008	22.06	22.50	21.68	22.25	2,346,364	+0.33(+1.51%)
Mar 04, 2008	21.50	22.03	21.21	21.92	2,719,168	+0.27(+1.25%)
Mar 03, 2008	21.48	21.91	21.13	21.65	2,597,322	+0.12(+0.56%)
Feb 29, 2008	22.16	22.22	21.46	21.53	1,757,704	-0.92(-4.10%)
Feb 28, 2008	22.81	22.90	22.35	22.45	1,543,546	-0.63(-2.73%)
Feb 27, 2008	23.12	23.60	22.85	23.08	1,201,000	-0.29(-1.24%)
Feb 26, 2008	22.79	23.70	22.44	23.37	1,485,093	+0.82(+3.64%)
Feb 25, 2008	21.83	22.63	21.82	22.55	1,952,389	+0.74(+3.39%)
Feb 22, 2008	22.84	22.84	21.60	21.81	2,826,920	-0.32(-1.45%)
Feb 21, 2008	23.23	23.43	22.04	22.13	2,061,231	-1.01(-4.36%)
Feb 20, 2008	22.50	23.37	22.40	23.14	1,423,972	+0.54(+2.39%)
Feb 19, 2008	23.24	23.88	22.50	22.60	1,736,248	-0.40(-1.74%)
Feb 18, 2008	23.29	23.54	22.76	23.00	2,087,805	+0.00(+0.00%)
Feb 15, 2008	23.29	23.54	22.77	23.00	2,087,805	-0.42(-1.79%)
Feb 14, 2008	24.81	24.81	23.27	23.42	1,365,916	-1.01(-4.13%)
Feb 13, 2008	24.11	24.70	24.05	24.43	2,093,051	+0.21(+0.87%)
Feb 12, 2008	23.73	24.77	23.73	24.22	1,581,860	-0.27(-1.10%)
Feb 11, 2008	23.79	24.62	23.25	24.49	2,545,512	+0.76(+3.20%)
Feb 08, 2008	23.58	24.18	22.98	23.73	2,012,618	+0.69(+2.99%)
Feb 07, 2008	22.02	23.57	22.02	23.04	2,198,455	+0.77(+3.46%)
Feb 06, 2008	22.94	23.15	22.24	22.27	1,771,134	-0.47(-2.07%)
Feb 05, 2008	23.36	23.74	21.72	22.74	1,813,770	-1.13(-4.73%)
Feb 04, 2008	23.85	24.27	23.35	23.87	2,167,939	-0.11(-0.46%)

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.