Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.06	21.22	20.53	20.58	242,841	-0.39(-1.87%)
Apr 29, 2008	20.95	20.97	20.21	20.97	321,822	-0.03(-0.16%)
Apr 28, 2008	20.52	21.41	19.92	21.00	627,143	+0.48(+2.36%)
Apr 25, 2008	19.62	22.40	19.62	20.52	434,891	-3.72(-15.35%)
Apr 24, 2008	23.48	24.38	23.34	24.24	155,670	+0.67(+2.86%)
Apr 23, 2008	23.80	23.99	23.08	23.57	178,856	-0.18(-0.77%)
Apr 22, 2008	24.24	24.51	22.93	23.75	113,435	-0.56(-2.29%)
Apr 21, 2008	24.46	24.59	23.90	24.31	128,995	-0.31(-1.25%)
Apr 18, 2008	24.71	25.07	24.52	24.62	161,647	+0.32(+1.32%)
Apr 17, 2008	24.84	24.84	24.22	24.29	391,374	-0.64(-2.57%)
Apr 16, 2008	24.20	25.06	24.18	24.94	232,027	+0.92(+3.81%)
Apr 15, 2008	24.37	24.52	23.77	24.02	224,013	-0.25(-1.02%)
Apr 14, 2008	24.46	24.58	24.14	24.27	186,529	-0.29(-1.17%)
Apr 11, 2008	25.51	25.60	24.44	24.56	150,427	-1.17(-4.55%)
Apr 10, 2008	25.06	25.81	24.86	25.73	163,422	+0.71(+2.85%)
Apr 09, 2008	25.24	25.33	24.85	25.01	219,526	-0.14(-0.57%)
Apr 08, 2008	24.67	25.29	24.41	25.16	109,610	+0.33(+1.34%)
Apr 07, 2008	24.47	25.12	24.28	24.82	91,265	+0.28(+1.15%)
Apr 04, 2008	24.84	24.90	24.38	24.54	203,322	-0.34(-1.37%)
Apr 03, 2008	24.41	24.88	24.41	24.88	100,591	+0.30(+1.22%)
Apr 02, 2008	24.33	24.86	24.27	24.58	83,622	+0.19(+0.78%)
Apr 01, 2008	23.25	24.39	23.01	24.39	114,502	+0.84(+3.55%)
Mar 31, 2008	23.12	23.91	22.78	23.56	157,377	+0.16(+0.67%)
Mar 28, 2008	23.63	24.03	23.36	23.40	94,170	-0.34(-1.43%)
Mar 27, 2008	24.65	24.65	23.71	23.74	101,355	-0.84(-3.41%)
Mar 26, 2008	24.56	24.71	24.17	24.58	101,814	-0.03(-0.13%)
Mar 25, 2008	25.01	25.01	24.45	24.61	115,266	-0.20(-0.82%)
Mar 24, 2008	24.01	24.92	23.95	24.81	226,864	+0.94(+3.95%)
Mar 21, 2008	24.31	24.71	23.75	23.87	508,305	+0.00(+0.00%)
Mar 20, 2008	24.31	24.71	23.75	23.87	508,305	+0.46(+1.96%)
Mar 19, 2008	24.32	24.50	23.41	23.41	175,040	-0.62(-2.59%)
Mar 18, 2008	22.69	24.14	22.45	24.03	176,263	+1.66(+7.43%)
Mar 17, 2008	21.84	22.84	21.84	22.37	113,585	-0.06(-0.26%)
Mar 14, 2008	23.18	23.57	22.26	22.43	160,976	-1.06(-4.51%)
Mar 13, 2008	22.34	23.50	22.00	23.49	296,737	+0.84(+3.73%)
Mar 12, 2008	22.75	23.40	22.60	22.65	159,464	-0.02(-0.09%)
Mar 11, 2008	22.30	22.96	22.14	22.67	258,815	+1.03(+4.75%)
Mar 10, 2008	22.63	22.63	21.63	21.64	147,981	-0.82(-3.64%)
Mar 07, 2008	21.86	22.71	21.85	22.46	214,940	+0.39(+1.78%)
Mar 06, 2008	23.01	23.01	21.89	22.06	303,301	-1.12(-4.83%)
Mar 05, 2008	22.66	23.55	22.66	23.18	261,261	+0.31(+1.37%)
Mar 04, 2008	22.39	22.97	22.35	22.87	238,640	+0.21(+0.92%)
Mar 03, 2008	22.65	22.93	22.10	22.66	228,240	-0.02(-0.09%)
Feb 29, 2008	22.42	23.30	22.23	22.68	503,725	-0.12(-0.55%)
Feb 28, 2008	23.00	23.06	22.16	22.80	672,339	-0.48(-2.05%)
Feb 27, 2008	22.31	23.28	22.27	23.28	517,478	+0.81(+3.61%)
Feb 26, 2008	22.14	22.80	21.94	22.47	183,601	+0.03(+0.12%)
Feb 25, 2008	22.04	22.50	21.74	22.44	223,654	+0.40(+1.81%)
Feb 22, 2008	21.61	22.11	21.19	22.04	434,293	+0.42(+1.94%)
Feb 21, 2008	22.08	22.29	21.32	21.63	336,475	-0.35(-1.58%)
Feb 20, 2008	21.49	22.04	21.40	21.97	117,560	+0.36(+1.66%)
Feb 19, 2008	21.54	21.68	21.14	21.61	157,918	+0.31(+1.47%)
Feb 18, 2008	21.17	21.38	20.80	21.30	0	+0.00(+0.00%)
Feb 15, 2008	21.17	21.38	20.80	21.30	108,999	-0.03(-0.15%)
Feb 14, 2008	22.12	22.12	21.08	21.33	219,068	-0.64(-2.92%)
Feb 13, 2008	20.90	22.15	20.90	21.97	259,732	+1.35(+6.57%)
Feb 12, 2008	20.06	20.70	19.72	20.62	143,090	+0.63(+3.14%)
Feb 11, 2008	20.44	20.44	19.70	19.99	142,937	-0.41(-1.99%)
Feb 08, 2008	20.37	20.59	19.95	20.40	182,378	-0.07(-0.32%)
Feb 07, 2008	19.85	20.68	19.77	20.46	287,448	+0.54(+2.73%)
Feb 06, 2008	19.83	20.42	19.50	19.92	227,782	+0.28(+1.43%)
Feb 05, 2008	19.75	20.53	19.60	19.64	272,115	-0.28(-1.41%)
Feb 04, 2008	22.33	22.57	19.53	19.92	522,676	-2.85(-12.53%)

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.