Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.77	33.09	32.47	32.50	361,452	-0.10(-0.30%)
Apr 29, 2008	32.41	32.96	32.25	32.60	410,716	+0.35(+1.08%)
Apr 28, 2008	32.90	32.90	31.67	32.25	573,918	-0.78(-2.35%)
Apr 25, 2008	32.06	33.89	30.82	33.03	664,683	+1.31(+4.14%)
Apr 24, 2008	31.48	31.90	30.46	31.71	777,964	+0.08(+0.25%)
Apr 23, 2008	32.06	32.59	31.38	31.64	515,351	-0.43(-1.33%)
Apr 22, 2008	31.91	32.49	31.70	32.06	411,067	+0.07(+0.22%)
Apr 21, 2008	32.52	32.52	31.77	31.99	283,044	-0.82(-2.49%)
Apr 18, 2008	32.47	33.40	32.05	32.81	384,333	+0.91(+2.87%)
Apr 17, 2008	33.82	33.82	31.82	31.89	418,167	-2.14(-6.28%)
Apr 16, 2008	32.15	34.20	32.13	34.03	490,338	+2.18(+6.84%)
Apr 15, 2008	32.10	32.36	31.81	31.85	502,454	-0.10(-0.31%)
Apr 14, 2008	30.80	32.09	30.78	31.95	505,222	+1.02(+3.31%)
Apr 11, 2008	31.13	31.83	30.90	30.93	556,746	-0.70(-2.20%)
Apr 10, 2008	31.17	31.68	30.78	31.63	630,125	+0.57(+1.82%)
Apr 09, 2008	32.58	33.24	30.99	31.06	352,515	-1.41(-4.35%)
Apr 08, 2008	32.72	32.83	32.07	32.47	406,737	-0.31(-0.94%)
Apr 07, 2008	33.11	33.57	32.64	32.78	323,128	-0.03(-0.09%)
Apr 04, 2008	34.84	34.95	32.71	32.81	853,641	-2.20(-6.28%)
Apr 03, 2008	33.90	35.19	33.64	35.01	298,468	+0.73(+2.12%)
Apr 02, 2008	34.07	34.68	33.82	34.28	330,543	+0.13(+0.38%)
Apr 01, 2008	33.29	34.42	32.85	34.15	571,944	+1.45(+4.44%)
Mar 31, 2008	33.31	33.40	32.68	32.70	584,872	-0.68(-2.03%)
Mar 28, 2008	34.16	34.52	33.25	33.38	345,689	-0.67(-1.96%)
Mar 27, 2008	35.06	35.49	34.02	34.04	316,233	-0.88(-2.53%)
Mar 26, 2008	34.18	35.30	33.91	34.93	478,567	+0.68(+1.97%)
Mar 25, 2008	34.31	34.82	33.80	34.25	739,700	-0.72(-2.05%)
Mar 24, 2008	33.80	35.77	33.71	34.97	494,374	+1.18(+3.50%)
Mar 21, 2008	33.06	34.45	32.77	33.78	965,467	+0.00(+0.00%)
Mar 20, 2008	33.06	34.45	32.77	33.78	965,467	+1.17(+3.60%)
Mar 19, 2008	34.79	35.50	32.59	32.61	753,478	-2.27(-6.50%)
Mar 18, 2008	33.43	34.90	33.15	34.88	288,932	+2.23(+6.82%)
Mar 17, 2008	31.88	33.24	31.88	32.65	329,232	+0.23(+0.71%)
Mar 14, 2008	33.80	33.80	31.72	32.42	391,454	-1.38(-4.09%)
Mar 13, 2008	31.69	34.07	31.50	33.80	559,329	+1.97(+6.18%)
Mar 12, 2008	32.55	33.24	31.83	31.83	350,628	-0.71(-2.17%)
Mar 11, 2008	31.14	32.55	29.93	32.54	467,293	+2.39(+7.91%)
Mar 10, 2008	31.36	31.66	30.09	30.15	265,667	-1.15(-3.68%)
Mar 07, 2008	31.26	32.03	31.02	31.31	308,453	-0.03(-0.10%)
Mar 06, 2008	32.57	32.73	31.30	31.34	280,675	-1.47(-4.48%)
Mar 05, 2008	32.29	32.87	32.02	32.81	321,115	+0.61(+1.88%)
Mar 04, 2008	30.65	32.27	30.31	32.20	592,760	+1.16(+3.75%)
Mar 03, 2008	29.83	31.43	29.74	31.04	707,957	+1.22(+4.10%)
Feb 29, 2008	31.27	31.38	29.53	29.82	522,729	-1.71(-5.42%)
Feb 28, 2008	32.44	32.64	31.51	31.53	250,997	-1.30(-3.97%)
Feb 27, 2008	32.43	33.28	32.32	32.83	397,294	+0.06(+0.18%)
Feb 26, 2008	32.58	33.09	32.42	32.77	308,136	-0.01(-0.03%)
Feb 25, 2008	31.87	32.85	31.57	32.78	421,315	+0.97(+3.06%)
Feb 22, 2008	32.82	32.84	31.20	31.80	380,512	-0.89(-2.74%)
Feb 21, 2008	32.89	33.76	32.56	32.70	404,963	-0.09(-0.27%)
Feb 20, 2008	32.48	32.92	32.37	32.79	541,087	+0.15(+0.46%)
Feb 19, 2008	32.24	33.33	32.24	32.64	543,044	+0.51(+1.58%)
Feb 18, 2008	31.87	32.22	31.46	32.13	474,762	+0.00(+0.00%)
Feb 15, 2008	31.87	32.22	31.46	32.13	474,762	-0.04(-0.12%)
Feb 14, 2008	33.38	33.91	32.00	32.17	638,377	-1.19(-3.58%)
Feb 13, 2008	33.83	34.28	33.13	33.37	600,976	-0.01(-0.03%)
Feb 12, 2008	33.10	34.32	32.94	33.38	868,535	+0.38(+1.14%)
Feb 11, 2008	32.49	33.21	32.41	33.00	614,717	+0.44(+1.34%)
Feb 08, 2008	32.54	33.37	31.92	32.56	724,924	-0.12(-0.37%)
Feb 07, 2008	30.83	33.31	30.83	32.68	2,615,007	+4.78(+17.14%)
Feb 06, 2008	28.64	29.15	27.76	27.90	347,864	-0.19(-0.67%)
Feb 05, 2008	28.27	28.68	27.89	28.09	312,207	-0.66(-2.28%)
Feb 04, 2008	29.87	30.09	28.66	28.74	368,333	-1.26(-4.21%)

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.