Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.99	33.96	32.99	33.48	1,877,832	+0.49(+1.50%)
Apr 29, 2008	33.11	33.42	32.62	32.98	688,138	-0.11(-0.32%)
Apr 28, 2008	32.66	33.49	32.36	33.09	1,102,001	+0.73(+2.24%)
Apr 25, 2008	32.03	32.64	31.91	32.36	809,358	+0.48(+1.50%)
Apr 24, 2008	30.95	32.13	30.95	31.89	1,545,531	+0.87(+2.79%)
Apr 23, 2008	31.23	31.48	30.92	31.02	790,387	-0.11(-0.34%)
Apr 22, 2008	31.69	31.87	31.10	31.13	1,966,631	-0.62(-1.95%)
Apr 21, 2008	31.19	32.04	31.02	31.75	1,403,210	+0.54(+1.74%)
Apr 18, 2008	30.00	31.33	29.79	31.20	1,853,592	+1.58(+5.35%)
Apr 17, 2008	29.33	29.85	29.28	29.62	953,196	+0.22(+0.76%)
Apr 16, 2008	29.36	30.01	29.21	29.40	1,443,686	+0.21(+0.71%)
Apr 15, 2008	29.30	29.35	28.79	29.19	745,610	+0.07(+0.23%)
Apr 14, 2008	29.11	29.21	28.79	29.12	1,231,199	-0.04(-0.14%)
Apr 11, 2008	29.64	29.71	29.00	29.17	656,744	-0.73(-2.43%)
Apr 10, 2008	29.66	30.07	29.66	29.89	632,825	+0.20(+0.67%)
Apr 09, 2008	30.81	30.95	29.59	29.69	772,699	-1.20(-3.87%)
Apr 08, 2008	30.75	31.13	30.39	30.89	672,901	-0.04(-0.13%)
Apr 07, 2008	31.32	31.59	30.78	30.93	707,118	-0.18(-0.58%)
Apr 04, 2008	30.96	31.43	30.51	31.11	1,192,852	+0.21(+0.69%)
Apr 03, 2008	30.40	30.94	30.25	30.90	1,166,096	+0.34(+1.11%)
Apr 02, 2008	30.35	30.73	30.01	30.56	861,050	+0.21(+0.68%)
Apr 01, 2008	30.27	30.40	29.42	30.35	715,433	+0.44(+1.46%)
Mar 31, 2008	30.01	30.25	28.87	29.92	1,185,395	-0.10(-0.33%)
Mar 28, 2008	30.12	30.39	29.80	30.01	844,569	-0.01(-0.03%)
Mar 27, 2008	30.89	30.89	29.92	30.02	827,456	-0.79(-2.57%)
Mar 26, 2008	30.68	31.06	30.36	30.81	1,325,708	-0.07(-0.21%)
Mar 25, 2008	30.51	31.00	30.25	30.88	643,052	+0.37(+1.22%)
Mar 24, 2008	29.76	30.85	29.63	30.51	1,058,238	+0.87(+2.92%)
Mar 21, 2008	29.24	29.73	28.87	29.64	1,359,392	+0.00(+0.00%)
Mar 20, 2008	29.24	29.73	28.87	29.64	1,359,392	+0.29(+0.98%)
Mar 19, 2008	30.38	30.73	29.36	29.36	1,348,811	-0.93(-3.08%)
Mar 18, 2008	30.06	30.91	29.79	30.29	1,967,744	+0.68(+2.28%)
Mar 17, 2008	30.56	30.56	29.31	29.61	1,602,579	-1.06(-3.44%)
Mar 14, 2008	32.42	32.42	30.37	30.67	1,161,685	-1.55(-4.81%)
Mar 13, 2008	31.66	32.61	31.29	32.22	902,379	+0.21(+0.67%)
Mar 12, 2008	31.89	32.72	31.85	32.00	724,613	+0.23(+0.73%)
Mar 11, 2008	31.23	31.80	30.95	31.77	865,103	+1.19(+3.88%)
Mar 10, 2008	31.66	31.70	30.53	30.58	560,108	-1.08(-3.41%)
Mar 07, 2008	31.63	32.27	31.47	31.66	1,059,147	-0.22(-0.70%)
Mar 06, 2008	31.82	32.19	31.62	31.89	992,210	-0.16(-0.51%)
Mar 05, 2008	32.25	32.57	31.77	32.05	872,895	-0.04(-0.13%)
Mar 04, 2008	33.23	33.23	31.56	32.09	1,570,268	-1.42(-4.23%)
Mar 03, 2008	33.04	33.62	32.65	33.51	810,370	+0.47(+1.42%)
Feb 29, 2008	34.43	34.50	32.77	33.04	1,259,386	-1.47(-4.25%)
Feb 28, 2008	34.81	34.95	34.19	34.51	1,060,597	-0.45(-1.27%)
Feb 27, 2008	35.05	35.89	34.79	34.95	951,638	-0.38(-1.07%)
Feb 26, 2008	35.46	35.60	34.96	35.33	708,242	-0.19(-0.53%)
Feb 25, 2008	35.09	35.67	34.69	35.52	871,112	+0.35(+0.98%)
Feb 22, 2008	36.03	36.03	34.30	35.18	1,563,506	-0.73(-2.04%)
Feb 21, 2008	35.87	36.50	35.64	35.91	725,845	+0.26(+0.74%)
Feb 20, 2008	35.55	35.66	34.85	35.65	939,253	+0.15(+0.42%)
Feb 19, 2008	36.22	36.43	35.48	35.50	662,954	-0.29(-0.81%)
Feb 18, 2008	35.70	35.98	35.37	35.79	0	+0.00(+0.00%)
Feb 15, 2008	35.70	35.98	35.37	35.79	455,631	-0.13(-0.37%)
Feb 14, 2008	36.50	36.62	35.61	35.92	664,230	-0.51(-1.40%)
Feb 13, 2008	36.04	36.49	35.66	36.43	632,150	+0.75(+2.10%)
Feb 12, 2008	35.51	36.11	35.24	35.68	846,423	+0.42(+1.19%)
Feb 11, 2008	35.12	35.57	34.62	35.26	739,721	+0.24(+0.68%)
Feb 08, 2008	35.61	35.69	34.76	35.02	1,070,923	-0.65(-1.83%)
Feb 07, 2008	34.40	35.81	34.38	35.67	1,213,064	+1.09(+3.15%)
Feb 06, 2008	34.63	35.54	34.10	34.58	1,086,578	+0.29(+0.84%)
Feb 05, 2008	35.29	35.29	34.24	34.29	1,412,212	-1.10(-3.10%)
Feb 04, 2008	35.16	35.93	34.82	35.39	1,045,443	+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.