Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.94	32.27	31.43	31.54	740,308	-0.30(-0.94%)
Apr 29, 2008	32.02	32.02	31.49	31.84	834,590	-0.14(-0.43%)
Apr 28, 2008	32.02	32.31	31.82	31.98	523,272	+0.03(+0.10%)
Apr 25, 2008	31.87	32.05	31.36	31.95	1,116,982	+0.38(+1.21%)
Apr 24, 2008	30.51	31.79	30.47	31.56	1,419,353	+1.13(+3.70%)
Apr 23, 2008	30.32	30.87	30.17	30.44	854,912	+0.08(+0.28%)
Apr 22, 2008	30.63	30.64	30.09	30.35	1,032,208	-0.53(-1.71%)
Apr 21, 2008	31.12	31.12	30.70	30.88	781,515	-0.31(-1.01%)
Apr 18, 2008	31.47	31.79	31.07	31.20	2,311,700	+0.80(+2.62%)
Apr 17, 2008	29.69	30.56	29.56	30.40	1,984,551	+0.53(+1.77%)
Apr 16, 2008	29.33	29.93	29.30	29.87	1,481,511	+0.84(+2.90%)
Apr 15, 2008	29.00	29.09	28.44	29.03	1,857,668	+0.36(+1.26%)
Apr 14, 2008	29.08	29.17	28.55	28.67	1,225,778	-0.57(-1.94%)
Apr 11, 2008	29.46	29.93	29.10	29.23	2,004,497	-0.61(-2.03%)
Apr 10, 2008	29.88	30.39	29.63	29.84	1,703,568	-0.09(-0.31%)
Apr 09, 2008	31.04	31.11	29.93	29.93	2,565,429	-1.03(-3.32%)
Apr 08, 2008	31.07	31.40	30.72	30.96	1,286,684	-0.43(-1.37%)
Apr 07, 2008	31.36	31.85	31.10	31.39	1,261,572	+0.54(+1.76%)
Apr 04, 2008	31.39	31.46	30.75	30.84	1,606,022	-0.42(-1.35%)
Apr 03, 2008	30.80	31.70	30.40	31.27	2,661,799	+0.34(+1.09%)
Apr 02, 2008	31.04	31.65	30.66	30.93	1,987,575	+0.07(+0.22%)
Apr 01, 2008	29.68	30.94	29.24	30.86	6,367,033	+2.31(+8.09%)
Mar 31, 2008	28.41	29.06	27.89	28.55	1,869,282	+0.25(+0.89%)
Mar 28, 2008	29.06	29.33	28.22	28.30	6,053,615	-0.78(-2.69%)
Mar 27, 2008	30.27	30.41	28.91	29.08	6,062,876	-1.10(-3.66%)
Mar 26, 2008	30.48	30.61	29.99	30.18	3,704,648	-0.68(-2.21%)
Mar 25, 2008	30.77	31.30	30.34	30.87	2,742,849	+0.21(+0.70%)
Mar 24, 2008	30.60	31.53	30.27	30.65	7,315,655	+0.44(+1.45%)
Mar 21, 2008	28.31	30.26	28.01	30.22	3,880,781	+0.00(+0.00%)
Mar 20, 2008	28.31	30.26	28.01	30.22	3,880,781	+2.06(+7.32%)
Mar 19, 2008	29.68	29.88	28.03	28.15	5,368,136	-1.10(-3.75%)
Mar 18, 2008	27.67	29.36	27.64	29.25	7,771,780	+3.01(+11.48%)
Mar 17, 2008	27.19	27.64	24.68	26.24	8,906,628	-2.71(-9.37%)
Mar 14, 2008	31.39	31.39	28.67	28.95	8,705,407	-2.00(-6.46%)
Mar 13, 2008	29.64	31.22	29.23	30.95	3,933,735	+0.41(+1.36%)
Mar 12, 2008	31.38	31.72	30.48	30.54	2,216,693	-0.62(-1.99%)
Mar 11, 2008	30.45	31.16	29.32	31.16	12,428,168	+2.34(+8.14%)
Mar 10, 2008	30.14	30.34	28.81	28.81	7,244,133	-1.43(-4.74%)
Mar 07, 2008	29.93	31.02	29.65	30.25	3,817,128	-0.17(-0.55%)
Mar 06, 2008	31.38	31.38	30.32	30.41	1,924,699	-1.28(-4.04%)
Mar 05, 2008	31.83	32.32	31.34	31.69	1,298,500	+0.04(+0.12%)
Mar 04, 2008	31.49	31.78	30.95	31.66	3,193,552	-0.21(-0.67%)
Mar 03, 2008	32.12	32.18	31.59	31.87	977,923	-0.16(-0.50%)
Feb 29, 2008	33.17	33.23	31.95	32.03	5,205,052	-1.68(-4.98%)
Feb 28, 2008	34.48	34.48	33.59	33.71	637,835	-1.16(-3.34%)
Feb 27, 2008	34.16	35.11	34.16	34.87	1,291,358	+0.31(+0.91%)
Feb 26, 2008	34.18	35.05	34.02	34.56	977,494	+0.07(+0.19%)
Feb 25, 2008	33.80	34.63	33.41	34.49	3,220,593	+0.55(+1.63%)
Feb 22, 2008	33.52	33.94	32.84	33.94	1,241,232	+0.42(+1.26%)
Feb 21, 2008	34.15	34.34	33.46	33.52	1,439,481	-0.46(-1.36%)
Feb 20, 2008	32.81	34.13	32.52	33.98	6,932,242	+0.99(+3.00%)
Feb 19, 2008	34.21	34.36	32.95	32.99	5,267,171	-0.96(-2.82%)
Feb 18, 2008	33.68	33.95	33.27	33.95	0	+0.00(+0.00%)
Feb 15, 2008	33.68	33.95	33.27	33.95	5,613,309	+0.08(+0.23%)
Feb 14, 2008	34.38	34.50	33.79	33.87	4,794,675	-0.41(-1.21%)
Feb 13, 2008	34.39	34.48	33.63	34.28	2,201,945	+0.29(+0.86%)
Feb 12, 2008	34.48	34.74	33.63	33.99	1,530,066	-0.04(-0.11%)
Feb 11, 2008	34.18	34.43	33.66	34.03	1,588,666	-0.07(-0.20%)
Feb 08, 2008	34.51	34.56	33.74	34.10	2,065,396	-0.44(-1.29%)
Feb 07, 2008	33.83	35.12	33.71	34.54	2,436,565	+0.91(+2.70%)
Feb 06, 2008	35.03	35.14	33.59	33.64	2,318,433	-1.24(-3.57%)
Feb 05, 2008	36.18	36.44	34.88	34.88	5,595,414	-2.19(-5.91%)
Feb 04, 2008	37.72	37.72	36.90	37.07	1,462,011	-0.50(-1.33%)

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.