Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	25.39	25.70	24.08	25.43	443,729	+0.15(+0.58%)
Apr 29, 2008	25.40	25.49	25.14	25.28	347,835	-0.11(-0.42%)
Apr 28, 2008	25.31	25.48	25.21	25.39	594,825	+0.04(+0.15%)
Apr 25, 2008	25.12	25.44	24.78	25.35	308,731	+0.34(+1.38%)
Apr 24, 2008	24.87	25.23	24.23	25.01	411,838	+0.11(+0.45%)
Apr 23, 2008	24.68	24.94	24.45	24.90	377,681	+0.29(+1.17%)
Apr 22, 2008	24.68	24.68	24.28	24.61	486,091	-0.22(-0.87%)
Apr 21, 2008	24.39	24.86	24.30	24.82	313,806	+0.19(+0.77%)
Apr 18, 2008	24.22	24.72	24.05	24.63	379,192	+0.82(+3.46%)
Apr 17, 2008	24.15	24.15	23.59	23.81	195,407	-0.38(-1.57%)
Apr 16, 2008	23.64	24.24	23.63	24.19	575,020	+0.68(+2.91%)
Apr 15, 2008	23.44	23.62	23.05	23.50	237,391	+0.19(+0.81%)
Apr 14, 2008	23.42	23.85	23.28	23.32	280,185	-0.20(-0.84%)
Apr 11, 2008	23.93	24.27	23.35	23.51	398,454	-0.66(-2.73%)
Apr 10, 2008	23.75	24.23	23.48	24.17	255,348	+0.48(+2.02%)
Apr 09, 2008	23.93	24.06	23.53	23.69	499,037	-0.16(-0.69%)
Apr 08, 2008	23.35	24.06	23.35	23.86	394,795	-0.08(-0.34%)
Apr 07, 2008	24.25	24.47	23.76	23.94	414,252	-0.16(-0.68%)
Apr 04, 2008	23.94	24.39	23.69	24.10	400,213	+0.17(+0.72%)
Apr 03, 2008	24.02	24.09	23.50	23.93	534,029	-0.48(-1.98%)
Apr 02, 2008	24.33	24.53	24.13	24.41	400,531	+0.08(+0.34%)
Apr 01, 2008	23.46	24.34	23.43	24.33	431,074	+1.13(+4.88%)
Mar 31, 2008	23.22	23.38	22.63	23.20	582,035	+0.05(+0.20%)
Mar 28, 2008	23.22	23.46	23.07	23.15	375,729	+0.01(+0.06%)
Mar 27, 2008	23.62	23.69	23.10	23.14	333,571	-0.39(-1.65%)
Mar 26, 2008	23.64	23.69	23.21	23.53	451,317	-0.26(-1.10%)
Mar 25, 2008	23.41	23.88	23.26	23.79	428,657	+0.44(+1.88%)
Mar 24, 2008	22.82	23.57	22.72	23.35	421,466	+0.65(+2.89%)
Mar 21, 2008	22.30	22.90	21.95	22.69	1,732,711	+0.00(+0.00%)
Mar 20, 2008	22.30	22.90	21.95	22.69	1,732,711	+0.61(+2.77%)
Mar 19, 2008	22.82	23.19	22.08	22.08	806,309	-0.66(-2.92%)
Mar 18, 2008	22.24	22.79	21.91	22.75	814,886	+0.91(+4.18%)
Mar 17, 2008	21.55	22.18	21.55	21.83	835,531	-0.28(-1.27%)
Mar 14, 2008	23.18	23.18	21.79	22.11	716,647	-0.93(-4.02%)
Mar 13, 2008	22.40	23.25	22.33	23.04	1,027,883	+0.05(+0.22%)
Mar 12, 2008	23.23	23.34	22.81	22.99	726,319	-0.11(-0.47%)
Mar 11, 2008	22.70	23.10	22.08	23.10	1,051,226	+1.18(+5.39%)
Mar 10, 2008	22.25	22.25	21.80	21.92	853,880	-0.26(-1.17%)
Mar 07, 2008	22.05	22.58	21.67	22.17	680,496	-0.12(-0.54%)
Mar 06, 2008	22.37	22.69	22.22	22.29	1,066,687	-0.24(-1.07%)
Mar 05, 2008	22.23	22.56	21.89	22.54	909,299	+0.41(+1.87%)
Mar 04, 2008	22.15	22.53	21.67	22.12	880,586	-0.30(-1.34%)
Mar 03, 2008	22.10	22.76	21.70	22.42	893,951	+0.28(+1.28%)
Feb 29, 2008	22.49	22.69	22.00	22.14	1,170,769	-0.78(-3.40%)
Feb 28, 2008	23.46	23.52	22.81	22.92	886,728	-0.64(-2.71%)
Feb 27, 2008	22.86	23.92	22.86	23.56	928,811	+0.46(+2.00%)
Feb 26, 2008	22.64	23.35	22.51	23.10	964,048	+0.47(+2.08%)
Feb 25, 2008	21.76	22.68	21.75	22.63	1,304,086	+1.07(+4.98%)
Feb 22, 2008	22.42	22.42	21.27	21.55	1,572,863	+0.10(+0.48%)
Feb 21, 2008	21.82	22.04	21.40	21.45	932,402	-0.12(-0.58%)
Feb 20, 2008	21.08	21.78	20.86	21.57	797,073	+0.40(+1.89%)
Feb 19, 2008	21.14	21.52	20.83	21.17	755,985	+0.29(+1.38%)
Feb 18, 2008	20.99	21.39	20.68	20.89	972,497	+0.00(+0.00%)
Feb 15, 2008	20.99	21.39	20.68	20.89	972,497	-0.29(-1.38%)
Feb 14, 2008	21.61	22.26	21.11	21.18	504,856	-0.36(-1.66%)
Feb 13, 2008	21.23	21.83	20.80	21.54	704,521	+0.52(+2.46%)
Feb 12, 2008	20.93	21.45	20.64	21.02	341,205	+0.24(+1.16%)
Feb 11, 2008	20.74	20.99	20.43	20.78	334,762	+0.02(+0.08%)
Feb 08, 2008	20.52	21.04	20.52	20.76	363,640	-0.15(-0.72%)
Feb 07, 2008	20.61	21.76	20.32	20.91	365,174	+0.13(+0.64%)
Feb 06, 2008	21.07	21.50	20.71	20.78	308,367	-0.13(-0.64%)
Feb 05, 2008	21.44	21.85	20.87	20.91	457,554	-0.96(-4.37%)
Feb 04, 2008	22.01	22.06	21.58	21.87	371,349	-0.14(-0.63%)

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.