Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.46	33.53	32.01	32.07	516,131	-1.00(-3.02%)
Apr 29, 2008	33.20	33.50	32.84	33.07	521,461	-0.43(-1.28%)
Apr 28, 2008	32.60	33.68	32.36	33.50	722,574	+0.92(+2.82%)
Apr 25, 2008	32.00	32.79	31.75	32.58	711,551	+0.46(+1.43%)
Apr 24, 2008	29.64	32.23	29.64	32.12	821,471	+2.36(+7.93%)
Apr 23, 2008	30.22	30.51	29.49	29.76	458,850	-0.38(-1.26%)
Apr 22, 2008	30.25	30.39	29.64	30.14	405,090	-0.32(-1.05%)
Apr 21, 2008	31.00	31.10	30.37	30.46	329,676	-0.68(-2.18%)
Apr 18, 2008	31.79	31.93	30.88	31.14	517,069	-0.15(-0.48%)
Apr 17, 2008	30.60	31.46	30.43	31.29	371,576	+0.53(+1.72%)
Apr 16, 2008	30.58	30.82	30.11	30.76	489,698	+0.83(+2.77%)
Apr 15, 2008	30.47	30.47	29.62	29.93	711,849	-0.27(-0.89%)
Apr 14, 2008	30.32	30.81	30.03	30.20	323,219	-0.18(-0.59%)
Apr 11, 2008	31.06	31.06	30.20	30.38	465,700	-0.69(-2.22%)
Apr 10, 2008	30.89	31.34	30.68	31.07	721,100	+0.15(+0.49%)
Apr 09, 2008	31.28	31.35	30.75	30.92	662,916	-0.20(-0.64%)
Apr 08, 2008	31.24	31.35	30.91	31.12	594,400	-0.31(-0.99%)
Apr 07, 2008	32.01	32.31	31.25	31.43	560,900	-0.44(-1.38%)
Apr 04, 2008	31.90	32.37	31.48	31.87	688,636	+0.00(+0.00%)
Apr 03, 2008	30.57	31.87	30.42	31.87	663,300	+1.05(+3.41%)
Apr 02, 2008	30.16	30.89	29.94	30.82	415,416	+0.47(+1.55%)
Apr 01, 2008	28.96	30.35	28.96	30.35	790,674	+1.62(+5.64%)
Mar 31, 2008	28.71	29.70	28.22	28.73	524,700	+0.23(+0.81%)
Mar 28, 2008	29.26	29.59	28.41	28.50	1,250,200	-2.37(-7.68%)
Mar 27, 2008	30.63	31.82	30.42	30.87	562,019	+0.42(+1.38%)
Mar 26, 2008	30.74	30.94	30.23	30.45	384,000	-0.50(-1.62%)
Mar 25, 2008	31.00	31.03	30.20	30.95	351,600	-0.09(-0.29%)
Mar 24, 2008	30.29	31.22	30.20	31.04	451,803	+0.94(+3.12%)
Mar 21, 2008	29.37	30.20	28.91	30.10	1,163,324	+0.00(+0.00%)
Mar 20, 2008	29.37	30.20	28.91	30.10	1,163,324	+1.20(+4.15%)
Mar 19, 2008	29.96	30.26	28.80	28.90	671,600	-0.90(-3.02%)
Mar 18, 2008	28.91	30.12	28.59	29.80	604,783	+1.50(+5.30%)
Mar 17, 2008	28.10	28.70	27.34	28.30	765,100	-0.44(-1.53%)
Mar 14, 2008	29.56	30.25	28.10	28.74	823,700	-0.79(-2.68%)
Mar 13, 2008	28.83	29.63	27.95	29.53	659,700	+0.41(+1.41%)
Mar 12, 2008	29.57	30.05	29.10	29.12	710,600	-0.77(-2.58%)
Mar 11, 2008	28.79	29.89	27.93	29.89	760,529	+2.48(+9.05%)
Mar 10, 2008	27.24	27.69	27.12	27.41	536,413	-0.07(-0.25%)
Mar 07, 2008	26.53	27.74	26.37	27.48	397,388	+0.59(+2.19%)
Mar 06, 2008	27.87	28.17	26.86	26.89	657,039	-1.23(-4.37%)
Mar 05, 2008	28.00	28.93	27.75	28.12	592,114	-0.59(-2.06%)
Mar 04, 2008	28.78	29.12	28.09	28.71	642,362	-0.59(-2.01%)
Mar 03, 2008	28.98	29.53	28.53	29.30	545,200	+0.40(+1.38%)
Feb 29, 2008	28.99	29.28	28.75	28.90	732,200	+0.00(+0.00%)
Feb 28, 2008	29.25	29.40	28.63	28.90	588,700	-0.37(-1.26%)
Feb 27, 2008	28.77	29.29	28.58	29.27	866,990	+0.39(+1.35%)
Feb 26, 2008	29.45	30.04	28.84	28.88	949,401	-0.89(-2.99%)
Feb 25, 2008	28.12	29.77	27.54	29.77	895,171	+0.74(+2.55%)
Feb 22, 2008	27.99	29.34	27.99	29.03	838,541	+0.08(+0.28%)
Feb 21, 2008	29.76	30.58	28.95	28.95	1,248,491	-0.93(-3.11%)
Feb 20, 2008	29.08	29.98	28.51	29.88	855,744	+0.54(+1.84%)
Feb 19, 2008	29.80	29.87	29.16	29.34	790,500	-0.14(-0.47%)
Feb 18, 2008	28.26	29.48	27.94	29.48	0	+0.00(+0.00%)
Feb 15, 2008	28.26	29.48	27.94	29.48	873,282	+1.16(+4.10%)
Feb 14, 2008	29.00	29.00	28.19	28.32	579,400	-0.46(-1.60%)
Feb 13, 2008	28.80	29.33	28.30	28.78	611,360	+0.31(+1.09%)
Feb 12, 2008	27.52	28.81	27.44	28.47	556,399	+1.15(+4.21%)
Feb 11, 2008	27.85	27.91	26.96	27.32	676,800	-0.58(-2.08%)
Feb 08, 2008	28.35	28.88	27.44	27.90	726,300	-0.74(-2.58%)
Feb 07, 2008	28.51	29.21	28.05	28.64	812,700	+0.12(+0.42%)
Feb 06, 2008	29.53	30.00	28.49	28.52	657,792	-0.52(-1.79%)
Feb 05, 2008	28.43	29.39	28.13	29.04	1,059,486	+0.28(+0.97%)
Feb 04, 2008	27.74	29.12	27.25	28.76	1,134,180	+1.00(+3.60%)

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.