Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.11	34.35	33.11	33.89	2,215,542	+0.58(+1.76%)
Apr 29, 2008	34.41	34.42	32.87	33.30	2,223,156	-1.22(-3.55%)
Apr 28, 2008	34.71	34.87	33.99	34.53	1,007,459	+0.25(+0.73%)
Apr 25, 2008	34.91	34.91	34.07	34.28	1,288,696	+0.07(+0.21%)
Apr 24, 2008	34.50	34.50	33.43	34.21	1,729,605	+0.03(+0.09%)
Apr 23, 2008	34.71	34.71	33.91	34.18	1,249,381	-0.32(-0.93%)
Apr 22, 2008	34.86	34.86	33.73	34.49	2,290,549	-0.17(-0.49%)
Apr 21, 2008	33.93	34.72	33.72	34.67	1,670,168	+0.28(+0.82%)
Apr 18, 2008	34.86	34.87	34.12	34.39	1,303,598	-0.02(-0.05%)
Apr 17, 2008	34.52	34.75	33.93	34.40	1,332,363	-0.44(-1.25%)
Apr 16, 2008	35.15	35.68	34.59	34.84	2,526,655	-0.27(-0.76%)
Apr 15, 2008	35.86	35.86	34.82	35.10	1,163,691	-0.21(-0.60%)
Apr 14, 2008	34.75	35.78	34.67	35.31	1,950,466	+0.69(+2.01%)
Apr 11, 2008	34.41	35.03	34.12	34.62	1,708,930	+0.07(+0.20%)
Apr 10, 2008	33.71	34.73	33.50	34.55	1,799,658	+1.15(+3.43%)
Apr 09, 2008	33.90	33.90	32.82	33.40	1,173,735	-0.04(-0.12%)
Apr 08, 2008	33.64	33.79	33.22	33.44	1,198,315	+0.24(+0.73%)
Apr 07, 2008	33.11	34.78	33.00	33.20	1,349,727	-0.51(-1.53%)
Apr 04, 2008	33.36	34.19	32.95	33.72	923,185	+0.34(+1.00%)
Apr 03, 2008	33.67	33.78	32.71	33.38	1,337,365	-0.16(-0.47%)
Apr 02, 2008	34.09	34.15	33.39	33.54	1,549,101	-0.44(-1.31%)
Apr 01, 2008	33.02	34.31	32.95	33.98	2,370,943	+1.40(+4.28%)
Mar 31, 2008	31.94	32.81	31.86	32.58	1,136,832	+0.74(+2.33%)
Mar 28, 2008	32.47	32.73	31.69	31.84	577,499	-0.48(-1.50%)
Mar 27, 2008	32.05	32.55	31.60	32.33	814,079	+0.27(+0.85%)
Mar 26, 2008	32.30	32.37	31.64	32.05	589,627	-0.26(-0.80%)
Mar 25, 2008	32.22	32.72	31.81	32.31	810,950	+0.07(+0.22%)
Mar 24, 2008	31.34	32.55	31.34	32.24	1,258,110	+1.32(+4.26%)
Mar 21, 2008	30.56	31.30	30.23	30.92	925,760	+0.00(+0.00%)
Mar 20, 2008	30.56	31.30	30.23	30.92	925,760	+0.27(+0.89%)
Mar 19, 2008	32.12	32.41	30.63	30.65	1,339,996	-1.11(-3.49%)
Mar 18, 2008	31.80	31.80	30.91	31.76	932,748	+0.90(+2.93%)
Mar 17, 2008	30.80	31.55	29.46	30.85	1,474,189	-0.57(-1.81%)
Mar 14, 2008	32.86	32.86	31.13	31.42	1,022,782	-0.84(-2.61%)
Mar 13, 2008	31.27	32.56	30.73	32.26	1,116,450	+0.87(+2.76%)
Mar 12, 2008	31.71	32.24	31.35	31.40	975,086	-0.14(-0.44%)
Mar 11, 2008	30.42	31.85	30.42	31.54	1,197,865	+1.48(+4.93%)
Mar 10, 2008	30.28	30.86	29.86	30.06	988,261	-0.51(-1.68%)
Mar 07, 2008	31.20	31.62	30.35	30.57	1,223,862	-1.01(-3.21%)
Mar 06, 2008	32.00	32.05	31.40	31.59	813,212	-0.83(-2.55%)
Mar 05, 2008	31.66	33.03	31.63	32.41	1,057,370	+0.76(+2.39%)
Mar 04, 2008	31.67	32.40	31.31	31.66	1,117,371	-0.24(-0.76%)
Mar 03, 2008	31.37	32.34	31.16	31.90	1,030,054	+0.70(+2.25%)
Feb 29, 2008	32.43	32.77	31.01	31.20	1,689,242	-1.70(-5.17%)
Feb 28, 2008	33.31	33.53	32.71	32.90	1,150,404	-0.60(-1.79%)
Feb 27, 2008	33.48	33.78	33.03	33.50	1,754,064	-0.27(-0.81%)
Feb 26, 2008	33.85	33.96	33.18	33.77	984,077	-0.04(-0.12%)
Feb 25, 2008	33.45	33.83	32.89	33.81	1,089,894	+0.44(+1.33%)
Feb 22, 2008	32.76	33.54	32.57	33.36	1,101,441	+0.69(+2.10%)
Feb 21, 2008	32.76	33.01	32.41	32.68	1,000,741	-0.09(-0.29%)
Feb 20, 2008	33.26	33.44	32.05	32.77	2,379,327	-0.65(-1.94%)
Feb 19, 2008	32.91	34.23	32.49	33.42	3,363,859	+1.48(+4.64%)
Feb 18, 2008	31.82	31.94	31.27	31.94	0	+0.00(+0.00%)
Feb 15, 2008	31.82	31.94	31.27	31.94	1,436,595	-0.05(-0.17%)
Feb 14, 2008	32.64	32.72	31.59	31.99	1,661,064	-0.58(-1.77%)
Feb 13, 2008	33.41	33.47	32.25	32.57	3,060,229	-0.18(-0.55%)
Feb 12, 2008	32.48	32.89	31.98	32.75	2,471,756	+0.85(+2.67%)
Feb 11, 2008	31.42	32.29	31.06	31.90	2,735,433	+1.12(+3.62%)
Feb 08, 2008	30.31	31.38	29.98	30.78	2,456,945	+0.60(+1.99%)
Feb 07, 2008	28.47	30.24	28.40	30.18	1,838,735	+1.27(+4.40%)
Feb 06, 2008	29.24	29.61	28.76	28.91	1,010,102	-0.18(-0.62%)
Feb 05, 2008	28.90	29.15	28.38	29.09	1,467,425	-0.78(-2.61%)
Feb 04, 2008	29.21	30.04	29.14	29.87	1,215,087	+0.66(+2.27%)

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.