Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	22.98	23.20	22.68	22.80	195,567	-0.15(-0.65%)
Apr 29, 2008	23.20	23.26	22.92	22.95	186,085	-0.29(-1.26%)
Apr 28, 2008	23.32	23.57	23.10	23.25	213,712	-0.16(-0.68%)
Apr 25, 2008	23.33	23.49	23.04	23.40	341,807	+0.26(+1.13%)
Apr 24, 2008	22.86	23.51	22.55	23.14	338,981	+0.43(+1.88%)
Apr 23, 2008	22.83	23.12	22.57	22.72	259,293	-0.03(-0.14%)
Apr 22, 2008	22.89	22.98	22.42	22.75	246,331	-0.26(-1.13%)
Apr 21, 2008	23.52	23.52	22.83	23.01	276,546	-0.46(-1.95%)
Apr 18, 2008	23.50	23.73	23.28	23.47	277,900	+0.15(+0.64%)
Apr 17, 2008	23.62	23.62	23.14	23.32	163,942	-0.36(-1.50%)
Apr 16, 2008	23.00	23.69	22.95	23.67	240,131	+0.88(+3.85%)
Apr 15, 2008	22.41	22.94	22.37	22.79	201,607	+0.52(+2.34%)
Apr 14, 2008	22.14	22.39	22.06	22.27	138,810	+0.09(+0.39%)
Apr 11, 2008	22.44	22.53	22.16	22.19	144,142	-0.51(-2.23%)
Apr 10, 2008	22.49	22.83	22.35	22.69	245,617	+0.19(+0.84%)
Apr 09, 2008	23.01	23.18	22.41	22.50	275,117	-0.42(-1.83%)
Apr 08, 2008	22.31	22.94	22.26	22.92	281,447	+0.39(+1.72%)
Apr 07, 2008	22.27	22.81	22.09	22.53	154,334	+0.43(+1.97%)
Apr 04, 2008	22.48	22.57	22.04	22.10	248,495	-0.35(-1.55%)
Apr 03, 2008	22.51	22.73	22.30	22.45	212,066	-0.18(-0.80%)
Apr 02, 2008	22.73	22.81	22.45	22.63	209,028	+0.02(+0.07%)
Apr 01, 2008	22.26	22.61	22.13	22.61	276,646	+0.53(+2.40%)
Mar 31, 2008	21.61	22.32	21.42	22.08	463,255	+0.47(+2.16%)
Mar 28, 2008	21.74	22.08	21.55	21.62	271,698	-0.13(-0.58%)
Mar 27, 2008	21.70	22.26	21.47	21.74	309,934	+0.14(+0.66%)
Mar 26, 2008	21.82	21.97	21.50	21.60	366,907	-0.32(-1.48%)
Mar 25, 2008	21.93	22.21	21.82	21.93	282,207	+0.05(+0.22%)
Mar 24, 2008	22.00	22.23	21.79	21.88	318,923	-0.02(-0.11%)
Mar 21, 2008	21.44	22.15	21.44	21.90	838,832	+0.00(+0.00%)
Mar 20, 2008	21.44	22.15	21.44	21.90	838,832	+0.47(+2.21%)
Mar 19, 2008	22.06	22.39	21.43	21.43	289,898	-0.51(-2.34%)
Mar 18, 2008	22.19	22.19	21.37	21.94	485,918	+0.21(+0.98%)
Mar 17, 2008	21.07	22.03	21.07	21.73	385,518	+0.09(+0.44%)
Mar 14, 2008	21.97	22.04	21.24	21.63	616,829	-0.18(-0.83%)
Mar 13, 2008	20.80	21.84	20.80	21.82	739,765	+0.79(+3.76%)
Mar 12, 2008	21.48	21.56	21.03	21.03	359,817	-0.45(-2.10%)
Mar 11, 2008	21.46	21.61	20.93	21.48	670,470	+0.49(+2.33%)
Mar 10, 2008	20.95	21.37	20.81	20.99	539,599	+0.07(+0.34%)
Mar 07, 2008	20.58	21.06	20.40	20.92	868,314	+1.02(+5.12%)
Mar 06, 2008	20.28	20.45	19.86	19.90	454,367	-0.55(-2.70%)
Mar 05, 2008	20.46	20.58	20.13	20.45	575,555	+0.02(+0.08%)
Mar 04, 2008	20.23	20.56	19.93	20.43	708,873	+0.03(+0.15%)
Mar 03, 2008	20.26	20.48	20.13	20.40	586,444	+0.19(+0.94%)
Feb 29, 2008	21.08	21.08	20.13	20.21	604,042	-0.84(-3.98%)
Feb 28, 2008	20.75	21.60	20.75	21.05	365,767	-0.56(-2.60%)
Feb 27, 2008	21.53	21.89	21.53	21.61	401,977	-0.04(-0.18%)
Feb 26, 2008	21.15	21.79	21.13	21.65	405,902	+0.49(+2.31%)
Feb 25, 2008	21.26	21.44	21.03	21.16	310,655	-0.14(-0.67%)
Feb 22, 2008	21.31	21.40	20.93	21.30	312,466	+0.00(+0.00%)
Feb 21, 2008	22.17	22.26	21.25	21.30	357,063	-0.70(-3.16%)
Feb 20, 2008	21.64	22.08	21.64	22.00	328,596	+0.04(+0.18%)
Feb 19, 2008	22.36	22.44	21.91	21.96	251,315	-0.15(-0.68%)
Feb 18, 2008	22.18	22.21	21.89	22.11	0	+0.00(+0.00%)
Feb 15, 2008	22.18	22.21	21.89	22.11	200,545	-0.21(-0.92%)
Feb 14, 2008	22.80	22.87	22.16	22.31	168,893	-0.48(-2.11%)
Feb 13, 2008	22.61	22.91	22.57	22.79	197,760	+0.15(+0.66%)
Feb 12, 2008	22.49	22.94	22.38	22.64	232,324	+0.23(+1.02%)
Feb 11, 2008	22.53	22.57	22.26	22.42	251,061	-0.10(-0.46%)
Feb 08, 2008	22.61	22.89	22.42	22.52	290,310	-0.19(-0.83%)
Feb 07, 2008	22.34	22.72	22.19	22.71	289,170	+0.20(+0.88%)
Feb 06, 2008	22.72	22.91	22.35	22.51	323,734	+0.01(+0.04%)
Feb 05, 2008	23.21	23.32	22.48	22.50	393,874	-1.09(-4.62%)
Feb 04, 2008	23.06	23.66	22.83	23.59	343,485	+0.49(+2.12%)

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.