Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.00	33.96	33.00	33.48	1,877,555	+0.49(+1.50%)
Apr 29, 2008	33.11	33.43	32.63	32.99	688,037	-0.11(-0.32%)
Apr 28, 2008	32.67	33.49	32.37	33.10	1,101,839	+0.73(+2.24%)
Apr 25, 2008	32.04	32.64	31.92	32.37	809,239	+0.48(+1.50%)
Apr 24, 2008	30.96	32.14	30.96	31.89	1,545,303	+0.87(+2.79%)
Apr 23, 2008	31.23	31.49	30.93	31.03	790,271	-0.11(-0.34%)
Apr 22, 2008	31.69	31.87	31.11	31.13	1,966,341	-0.62(-1.95%)
Apr 21, 2008	31.19	32.05	31.03	31.75	1,403,003	+0.54(+1.74%)
Apr 18, 2008	30.00	31.34	29.80	31.21	1,853,318	+1.58(+5.35%)
Apr 17, 2008	29.33	29.85	29.29	29.62	953,056	+0.22(+0.76%)
Apr 16, 2008	29.37	30.02	29.22	29.40	1,443,473	+0.21(+0.71%)
Apr 15, 2008	29.30	29.35	28.79	29.19	745,500	+0.07(+0.23%)
Apr 14, 2008	29.11	29.21	28.80	29.13	1,231,018	-0.04(-0.14%)
Apr 11, 2008	29.64	29.71	29.00	29.17	656,647	-0.73(-2.43%)
Apr 10, 2008	29.66	30.08	29.66	29.90	632,732	+0.20(+0.67%)
Apr 09, 2008	30.81	30.96	29.60	29.70	772,585	-1.20(-3.87%)
Apr 08, 2008	30.75	31.13	30.40	30.89	672,802	-0.04(-0.13%)
Apr 07, 2008	31.32	31.59	30.79	30.93	707,014	-0.18(-0.58%)
Apr 04, 2008	30.97	31.44	30.51	31.12	1,192,677	+0.21(+0.69%)
Apr 03, 2008	30.41	30.94	30.25	30.90	1,165,924	+0.34(+1.11%)
Apr 02, 2008	30.36	30.74	30.01	30.56	860,923	+0.21(+0.68%)
Apr 01, 2008	30.27	30.41	29.43	30.36	715,328	+0.44(+1.46%)
Mar 31, 2008	30.02	30.25	28.87	29.92	1,185,221	-0.10(-0.33%)
Mar 28, 2008	30.13	30.40	29.80	30.02	844,444	-0.01(-0.03%)
Mar 27, 2008	30.89	30.89	29.93	30.03	827,334	-0.79(-2.57%)
Mar 26, 2008	30.69	31.07	30.37	30.82	1,325,513	-0.07(-0.21%)
Mar 25, 2008	30.51	31.01	30.25	30.89	642,957	+0.37(+1.22%)
Mar 24, 2008	29.76	30.85	29.63	30.51	1,058,082	+0.87(+2.92%)
Mar 21, 2008	29.24	29.73	28.87	29.65	1,359,192	+0.00(+0.00%)
Mar 20, 2008	29.24	29.73	28.87	29.65	1,359,192	+0.29(+0.98%)
Mar 19, 2008	30.38	30.74	29.36	29.36	1,348,612	-0.93(-3.08%)
Mar 18, 2008	30.06	30.92	29.80	30.29	1,967,455	+0.68(+2.28%)
Mar 17, 2008	30.56	30.56	29.31	29.61	1,602,343	-1.06(-3.44%)
Mar 14, 2008	32.43	32.43	30.37	30.67	1,161,514	-1.55(-4.81%)
Mar 13, 2008	31.67	32.62	31.30	32.22	902,246	+0.21(+0.67%)
Mar 12, 2008	31.90	32.72	31.85	32.01	724,506	+0.23(+0.73%)
Mar 11, 2008	31.24	31.80	30.96	31.78	864,975	+1.19(+3.88%)
Mar 10, 2008	31.67	31.71	30.54	30.59	560,025	-1.08(-3.41%)
Mar 07, 2008	31.64	32.28	31.48	31.67	1,058,991	-0.22(-0.70%)
Mar 06, 2008	31.83	32.20	31.63	31.89	992,064	-0.16(-0.51%)
Mar 05, 2008	32.25	32.58	31.78	32.06	872,766	-0.04(-0.13%)
Mar 04, 2008	33.24	33.24	31.56	32.10	1,570,037	-1.42(-4.23%)
Mar 03, 2008	33.05	33.62	32.65	33.52	810,251	+0.47(+1.42%)
Feb 29, 2008	34.44	34.51	32.77	33.05	1,259,200	-1.47(-4.25%)
Feb 28, 2008	34.81	34.96	34.19	34.51	1,060,440	-0.45(-1.27%)
Feb 27, 2008	35.06	35.89	34.79	34.96	951,498	-0.38(-1.07%)
Feb 26, 2008	35.46	35.60	34.97	35.34	708,138	-0.19(-0.53%)
Feb 25, 2008	35.09	35.68	34.70	35.53	870,984	+0.35(+0.98%)
Feb 22, 2008	36.04	36.04	34.31	35.18	1,563,276	-0.73(-2.04%)
Feb 21, 2008	35.87	36.50	35.64	35.92	725,738	+0.26(+0.74%)
Feb 20, 2008	35.55	35.67	34.85	35.65	939,115	+0.15(+0.42%)
Feb 19, 2008	36.23	36.44	35.49	35.50	662,857	-0.29(-0.81%)
Feb 18, 2008	35.71	35.99	35.37	35.79	0	+0.00(+0.00%)
Feb 15, 2008	35.71	35.99	35.37	35.79	455,564	-0.13(-0.37%)
Feb 14, 2008	36.50	36.62	35.62	35.92	664,132	-0.51(-1.40%)
Feb 13, 2008	36.05	36.49	35.67	36.44	632,056	+0.75(+2.10%)
Feb 12, 2008	35.52	36.11	35.25	35.68	846,298	+0.42(+1.19%)
Feb 11, 2008	35.12	35.58	34.63	35.26	739,612	+0.24(+0.68%)
Feb 08, 2008	35.61	35.69	34.76	35.02	1,070,765	-0.65(-1.83%)
Feb 07, 2008	34.41	35.82	34.39	35.68	1,212,885	+1.09(+3.15%)
Feb 06, 2008	34.64	35.54	34.10	34.59	1,086,418	+0.29(+0.84%)
Feb 05, 2008	35.30	35.30	34.24	34.30	1,412,004	-1.10(-3.10%)
Feb 04, 2008	35.17	35.93	34.83	35.40	1,045,289	+0.23(+0.66%)

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.