Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.72	39.40	38.43	38.58	1,693,138	-0.36(-0.92%)
Apr 29, 2008	38.68	39.18	38.57	38.94	1,105,597	-0.15(-0.38%)
Apr 28, 2008	39.05	39.29	38.99	39.09	773,693	-0.50(-1.26%)
Apr 25, 2008	39.51	39.70	39.34	39.59	707,882	+0.41(+1.05%)
Apr 24, 2008	39.34	39.52	38.84	39.18	910,843	-0.24(-0.61%)
Apr 23, 2008	38.67	39.48	38.58	39.42	987,208	+0.96(+2.50%)
Apr 22, 2008	38.72	38.72	38.39	38.46	870,195	-0.55(-1.41%)
Apr 21, 2008	39.29	39.29	38.73	39.01	1,035,268	+0.37(+0.96%)
Apr 18, 2008	38.66	38.66	38.34	38.64	1,154,096	+0.67(+1.76%)
Apr 17, 2008	38.10	38.21	37.89	37.97	2,037,476	-0.63(-1.63%)
Apr 16, 2008	38.15	38.60	37.98	38.60	3,493,599	+1.08(+2.88%)
Apr 15, 2008	37.82	37.82	37.48	37.52	1,042,348	-0.58(-1.52%)
Apr 14, 2008	38.12	38.20	37.87	38.10	1,811,664	+0.21(+0.55%)
Apr 11, 2008	38.25	38.26	37.86	37.89	879,583	-0.54(-1.41%)
Apr 10, 2008	38.34	38.62	38.06	38.43	815,241	+0.22(+0.58%)
Apr 09, 2008	38.41	38.51	38.11	38.21	1,235,690	-0.28(-0.73%)
Apr 08, 2008	38.19	38.57	38.10	38.49	2,513,481	+0.07(+0.18%)
Apr 07, 2008	38.26	38.76	38.14	38.42	777,818	-0.33(-0.85%)
Apr 04, 2008	38.46	38.92	38.23	38.75	677,807	+0.27(+0.70%)
Apr 03, 2008	38.17	38.59	38.09	38.48	796,779	+0.13(+0.34%)
Apr 02, 2008	37.96	38.64	37.96	38.35	1,073,744	+0.22(+0.58%)
Apr 01, 2008	37.65	38.16	37.35	38.13	1,179,717	+0.59(+1.57%)
Mar 31, 2008	37.12	37.69	37.06	37.54	1,329,379	+0.38(+1.02%)
Mar 28, 2008	37.57	37.62	37.05	37.16	838,611	+0.15(+0.41%)
Mar 27, 2008	37.27	37.33	36.83	37.01	1,973,838	+0.23(+0.63%)
Mar 26, 2008	36.66	36.85	36.43	36.78	1,027,384	-0.22(-0.59%)
Mar 25, 2008	36.72	37.08	36.54	37.00	1,030,111	+0.47(+1.29%)
Mar 24, 2008	36.34	36.67	35.92	36.53	1,205,934	+0.62(+1.73%)
Mar 21, 2008	35.75	35.96	35.44	35.91	1,612,652	+0.00(+0.00%)
Mar 20, 2008	35.75	35.96	35.44	35.91	1,612,652	+0.45(+1.27%)
Mar 19, 2008	35.97	36.30	35.37	35.46	1,902,391	-0.84(-2.31%)
Mar 18, 2008	35.97	36.46	35.91	36.30	1,710,864	+0.80(+2.25%)
Mar 17, 2008	35.29	36.02	35.23	35.50	1,847,824	+0.03(+0.08%)
Mar 14, 2008	36.19	36.19	35.06	35.47	1,931,700	-1.21(-3.30%)
Mar 13, 2008	36.20	36.83	35.99	36.68	1,356,634	-0.08(-0.22%)
Mar 12, 2008	37.00	37.12	36.72	36.76	1,237,181	-0.29(-0.78%)
Mar 11, 2008	37.35	37.39	36.43	37.05	1,360,341	+0.77(+2.12%)
Mar 10, 2008	36.50	36.64	36.02	36.28	1,557,953	+0.04(+0.11%)
Mar 07, 2008	36.34	36.48	36.09	36.24	2,740,327	-0.23(-0.63%)
Mar 06, 2008	36.89	36.96	36.47	36.47	1,080,102	-0.72(-1.94%)
Mar 05, 2008	36.97	37.32	36.90	37.19	2,150,301	+0.39(+1.06%)
Mar 04, 2008	36.74	37.01	36.52	36.80	1,772,463	-0.68(-1.81%)
Mar 03, 2008	37.30	37.67	37.02	37.48	1,552,139	+0.39(+1.05%)
Feb 29, 2008	37.47	37.51	36.87	37.09	2,103,712	-1.26(-3.29%)
Feb 28, 2008	38.05	38.51	37.96	38.35	1,692,052	-0.71(-1.82%)
Feb 27, 2008	38.96	39.26	38.78	39.06	2,239,658	+0.10(+0.26%)
Feb 26, 2008	38.47	39.11	38.46	38.96	1,314,106	-0.11(-0.28%)
Feb 25, 2008	38.87	39.07	38.64	39.07	1,287,305	+0.52(+1.35%)
Feb 22, 2008	38.77	38.86	37.80	38.55	1,248,197	+0.19(+0.50%)
Feb 21, 2008	38.57	38.80	38.36	38.36	862,124	+0.00(+0.00%)
Feb 20, 2008	38.02	38.46	37.80	38.36	1,385,989	-0.44(-1.13%)
Feb 19, 2008	38.89	39.05	38.66	38.80	1,170,870	+0.57(+1.49%)
Feb 18, 2008	38.13	38.29	37.87	38.23	0	+0.00(+0.00%)
Feb 15, 2008	38.13	38.29	37.87	38.23	1,292,049	-0.13(-0.34%)
Feb 14, 2008	38.65	38.84	38.31	38.36	1,380,043	-0.73(-1.87%)
Feb 13, 2008	38.89	39.23	38.73	39.09	2,012,302	+0.76(+1.98%)
Feb 12, 2008	37.85	38.72	37.80	38.33	1,639,522	+0.77(+2.05%)
Feb 11, 2008	37.43	37.72	37.03	37.56	1,905,750	-0.05(-0.13%)
Feb 08, 2008	37.46	37.78	37.35	37.61	2,304,448	-0.45(-1.18%)
Feb 07, 2008	37.99	38.38	37.58	38.06	1,800,692	-0.33(-0.86%)
Feb 06, 2008	38.24	38.84	38.16	38.39	1,662,084	+0.49(+1.29%)
Feb 05, 2008	38.76	38.82	37.85	37.90	3,210,994	-2.29(-5.70%)
Feb 04, 2008	39.96	40.26	39.67	40.19	1,584,829	+0.18(+0.45%)

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.