Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.35	31.81	31.25	31.57	4,764,303	+0.27(+0.88%)
Apr 29, 2008	31.63	31.74	31.28	31.29	3,085,123	-0.51(-1.61%)
Apr 28, 2008	32.02	32.18	31.73	31.80	1,195,056	-0.10(-0.31%)
Apr 25, 2008	31.67	31.91	31.45	31.90	3,474,874	+0.44(+1.38%)
Apr 24, 2008	31.89	31.94	31.21	31.47	3,353,959	-0.71(-2.21%)
Apr 23, 2008	32.41	32.41	31.95	32.18	2,869,199	-0.29(-0.88%)
Apr 22, 2008	32.33	32.68	32.26	32.47	2,654,640	+0.07(+0.21%)
Apr 21, 2008	32.22	32.45	31.95	32.40	1,915,384	+0.23(+0.70%)
Apr 18, 2008	31.37	32.17	31.32	32.17	2,826,803	+0.69(+2.19%)
Apr 17, 2008	31.30	31.69	31.23	31.48	2,714,943	+0.02(+0.06%)
Apr 16, 2008	30.72	31.50	30.64	31.46	2,860,546	+0.82(+2.66%)
Apr 15, 2008	30.53	30.66	30.25	30.64	2,139,043	+0.32(+1.04%)
Apr 14, 2008	29.89	30.43	29.85	30.33	2,378,584	+0.53(+1.77%)
Apr 11, 2008	30.03	30.24	29.78	29.80	2,112,293	-0.45(-1.48%)
Apr 10, 2008	30.16	30.36	29.92	30.25	1,586,050	+0.04(+0.12%)
Apr 09, 2008	30.06	30.51	30.06	30.22	1,916,066	+0.16(+0.54%)
Apr 08, 2008	29.72	30.21	29.66	30.05	1,644,694	+0.22(+0.74%)
Apr 07, 2008	29.97	30.32	29.72	29.83	2,612,198	+0.11(+0.37%)
Apr 04, 2008	29.49	30.00	29.45	29.72	1,761,788	+0.31(+1.05%)
Apr 03, 2008	29.32	29.76	29.08	29.41	1,607,166	+0.06(+0.19%)
Apr 02, 2008	28.90	29.61	28.72	29.36	1,509,403	+0.40(+1.39%)
Apr 01, 2008	28.40	28.97	28.19	28.96	1,535,285	+0.49(+1.71%)
Mar 31, 2008	28.24	28.78	28.14	28.47	1,805,785	+0.17(+0.60%)
Mar 28, 2008	28.43	28.74	28.20	28.30	1,606,949	-0.10(-0.37%)
Mar 27, 2008	28.68	28.93	28.37	28.40	2,069,069	-0.23(-0.79%)
Mar 26, 2008	27.98	28.74	27.98	28.63	1,622,881	+0.62(+2.22%)
Mar 25, 2008	27.70	28.13	27.65	28.01	2,158,858	+0.21(+0.76%)
Mar 24, 2008	27.39	28.14	27.39	27.80	2,050,511	+0.33(+1.22%)
Mar 21, 2008	26.93	27.55	26.60	27.46	3,043,794	+0.00(+0.00%)
Mar 20, 2008	26.93	27.55	26.60	27.46	3,043,794	+0.16(+0.57%)
Mar 19, 2008	28.59	28.86	27.30	27.30	4,119,156	-1.55(-5.37%)
Mar 18, 2008	28.33	28.86	28.24	28.86	3,071,710	+0.95(+3.41%)
Mar 17, 2008	27.86	28.32	27.38	27.90	4,455,660	-0.81(-2.82%)
Mar 14, 2008	29.11	29.34	28.26	28.71	3,279,944	-0.47(-1.61%)
Mar 13, 2008	28.32	29.29	28.24	29.18	2,348,014	+0.46(+1.59%)
Mar 12, 2008	28.96	29.27	28.70	28.72	1,591,678	-0.43(-1.48%)
Mar 11, 2008	28.44	29.20	28.31	29.16	1,962,803	+1.19(+4.27%)
Mar 10, 2008	28.23	28.41	27.85	27.96	2,423,806	-0.31(-1.10%)
Mar 07, 2008	28.53	28.74	27.95	28.27	2,395,053	-0.54(-1.87%)
Mar 06, 2008	29.36	29.51	28.81	28.81	1,529,684	-0.67(-2.27%)
Mar 05, 2008	28.98	29.49	28.98	29.48	1,717,154	+0.55(+1.89%)
Mar 04, 2008	29.07	29.36	28.41	28.93	2,628,397	-0.39(-1.33%)
Mar 03, 2008	29.09	29.65	28.88	29.32	1,614,974	+0.20(+0.68%)
Feb 29, 2008	29.79	29.81	28.92	29.13	1,122,397	-0.84(-2.81%)
Feb 28, 2008	29.65	30.10	29.52	29.97	1,265,192	+0.47(+1.61%)
Feb 27, 2008	29.66	29.80	29.44	29.49	1,452,323	-0.24(-0.82%)
Feb 26, 2008	29.20	29.82	29.05	29.74	1,227,493	+0.49(+1.69%)
Feb 25, 2008	28.70	29.41	28.59	29.24	2,441,053	+0.63(+2.19%)
Feb 22, 2008	28.34	28.62	27.93	28.62	2,307,263	+0.35(+1.22%)
Feb 21, 2008	28.94	28.97	28.24	28.27	2,985,425	-0.65(-2.23%)
Feb 20, 2008	28.40	29.07	28.00	28.92	2,065,403	+0.45(+1.57%)
Feb 19, 2008	27.94	28.72	27.94	28.47	2,500,800	+0.67(+2.40%)
Feb 18, 2008	27.73	27.88	27.32	27.80	0	+0.00(+0.00%)
Feb 15, 2008	27.73	27.88	27.32	27.80	1,941,193	-0.02(-0.09%)
Feb 14, 2008	28.13	28.24	27.81	27.83	1,543,197	+0.01(+0.04%)
Feb 13, 2008	27.43	27.89	27.22	27.82	1,296,327	+0.62(+2.26%)
Feb 12, 2008	26.95	27.69	26.94	27.20	1,311,951	+0.05(+0.18%)
Feb 11, 2008	26.85	27.15	26.35	27.15	1,159,671	+0.63(+2.38%)
Feb 08, 2008	26.19	26.58	26.16	26.52	1,096,303	+0.42(+1.60%)
Feb 07, 2008	25.55	26.33	25.54	26.11	2,176,846	+0.32(+1.25%)
Feb 06, 2008	26.43	26.50	25.71	25.78	1,519,195	-0.45(-1.70%)
Feb 05, 2008	26.67	26.81	26.23	26.23	1,542,080	-1.00(-3.68%)
Feb 04, 2008	27.15	27.36	26.86	27.23	2,296,391	+0.08(+0.30%)

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.