Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.11	35.11	34.11	34.62	1,815,989	+0.51(+1.50%)
Apr 29, 2008	34.23	34.56	33.73	34.11	665,476	-0.11(-0.32%)
Apr 28, 2008	33.77	34.63	33.47	34.22	1,065,708	+0.75(+2.24%)
Apr 25, 2008	33.13	33.75	33.00	33.47	782,703	+0.49(+1.50%)
Apr 24, 2008	32.01	33.23	32.01	32.97	1,494,631	+0.90(+2.79%)
Apr 23, 2008	32.29	32.55	31.97	32.08	764,357	-0.11(-0.34%)
Apr 22, 2008	32.77	32.96	32.16	32.19	1,901,863	-0.64(-1.95%)
Apr 21, 2008	32.25	33.13	32.08	32.83	1,356,997	+0.56(+1.74%)
Apr 18, 2008	31.02	32.40	30.81	32.26	1,792,547	+1.64(+5.35%)
Apr 17, 2008	30.33	30.87	30.28	30.63	921,804	+0.23(+0.76%)
Apr 16, 2008	30.36	31.04	30.21	30.40	1,396,141	+0.21(+0.71%)
Apr 15, 2008	30.30	30.35	29.77	30.18	721,055	+0.07(+0.23%)
Apr 14, 2008	30.10	30.20	29.77	30.12	1,190,652	-0.04(-0.14%)
Apr 11, 2008	30.64	30.72	29.99	30.16	635,115	-0.75(-2.43%)
Apr 10, 2008	30.67	31.10	30.67	30.91	611,984	+0.20(+0.67%)
Apr 09, 2008	31.86	32.01	30.60	30.70	747,252	-1.24(-3.87%)
Apr 08, 2008	31.80	32.19	31.43	31.94	650,740	-0.04(-0.13%)
Apr 07, 2008	32.38	32.67	31.83	31.98	683,830	-0.19(-0.58%)
Apr 04, 2008	32.02	32.50	31.55	32.17	1,153,568	+0.22(+0.69%)
Apr 03, 2008	31.44	31.99	31.28	31.95	1,127,692	+0.35(+1.11%)
Apr 02, 2008	31.39	31.78	31.03	31.60	832,693	+0.21(+0.68%)
Apr 01, 2008	31.30	31.44	30.42	31.39	691,872	+0.45(+1.46%)
Mar 31, 2008	31.04	31.28	29.85	30.93	1,146,356	-0.10(-0.33%)
Mar 28, 2008	31.15	31.43	30.82	31.04	816,754	-0.01(-0.03%)
Mar 27, 2008	31.94	31.94	30.94	31.05	800,205	-0.82(-2.57%)
Mar 26, 2008	31.73	32.12	31.39	31.86	1,282,048	-0.07(-0.21%)
Mar 25, 2008	31.55	32.06	31.28	31.93	621,874	+0.38(+1.22%)
Mar 24, 2008	30.77	31.90	30.64	31.55	1,023,387	+0.90(+2.92%)
Mar 21, 2008	30.24	30.74	29.85	30.65	1,314,623	+0.00(+0.00%)
Mar 20, 2008	30.24	30.74	29.85	30.65	1,314,623	+0.30(+0.98%)
Mar 19, 2008	31.41	31.78	30.35	30.35	1,304,390	-0.96(-3.08%)
Mar 18, 2008	31.08	31.97	30.81	31.32	1,902,940	+0.70(+2.28%)
Mar 17, 2008	31.60	31.60	30.30	30.62	1,549,801	-1.09(-3.44%)
Mar 14, 2008	33.53	33.53	31.40	31.71	1,123,427	-1.60(-4.81%)
Mar 13, 2008	32.74	33.72	32.36	33.31	872,660	+0.22(+0.67%)
Mar 12, 2008	32.98	33.83	32.93	33.09	700,749	+0.24(+0.73%)
Mar 11, 2008	32.30	32.88	32.01	32.85	836,612	+1.23(+3.88%)
Mar 10, 2008	32.74	32.78	31.57	31.63	541,662	-1.12(-3.41%)
Mar 07, 2008	32.71	33.37	32.55	32.74	1,024,266	-0.23(-0.70%)
Mar 06, 2008	32.90	33.29	32.70	32.97	959,533	-0.17(-0.51%)
Mar 05, 2008	33.35	33.68	32.85	33.14	844,147	-0.04(-0.13%)
Mar 04, 2008	34.36	34.36	32.63	33.19	1,518,554	-1.47(-4.23%)
Mar 03, 2008	34.17	34.76	33.76	34.65	783,682	+0.49(+1.42%)
Feb 29, 2008	35.61	35.68	33.88	34.17	1,217,910	-1.52(-4.25%)
Feb 28, 2008	35.99	36.14	35.35	35.68	1,025,668	-0.46(-1.27%)
Feb 27, 2008	36.25	37.11	35.97	36.14	920,297	-0.39(-1.07%)
Feb 26, 2008	36.66	36.81	36.15	36.54	684,917	-0.20(-0.53%)
Feb 25, 2008	36.28	36.89	35.87	36.73	842,423	+0.36(+0.98%)
Feb 22, 2008	37.26	37.26	35.47	36.37	1,512,015	-0.76(-2.04%)
Feb 21, 2008	37.09	37.74	36.85	37.13	701,940	+0.27(+0.74%)
Feb 20, 2008	36.76	36.88	36.03	36.86	908,321	+0.15(+0.42%)
Feb 19, 2008	37.46	37.67	36.69	36.71	641,121	-0.30(-0.81%)
Feb 18, 2008	36.92	37.21	36.57	37.01	0	+0.00(+0.00%)
Feb 15, 2008	36.92	37.21	36.57	37.01	440,626	-0.14(-0.37%)
Feb 14, 2008	37.74	37.87	36.83	37.14	642,355	-0.53(-1.40%)
Feb 13, 2008	37.27	37.73	36.88	37.67	611,331	+0.78(+2.10%)
Feb 12, 2008	36.72	37.34	36.44	36.89	818,547	+0.43(+1.19%)
Feb 11, 2008	36.31	36.78	35.80	36.46	715,360	+0.25(+0.68%)
Feb 08, 2008	36.82	36.90	35.94	36.21	1,035,654	-0.67(-1.83%)
Feb 07, 2008	35.57	37.03	35.56	36.89	1,173,114	+1.13(+3.15%)
Feb 06, 2008	35.81	36.75	35.26	35.76	1,050,794	+0.30(+0.84%)
Feb 05, 2008	36.49	36.49	35.40	35.46	1,365,703	-1.13(-3.10%)
Feb 04, 2008	36.36	37.15	36.01	36.60	1,011,014	+0.24(+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.