Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.13	29.55	28.80	29.55	2,613,511	+0.50(+1.73%)
Apr 29, 2008	29.84	30.16	29.00	29.05	2,256,752	-1.74(-5.65%)
Apr 28, 2008	31.14	31.38	30.66	30.79	1,000,904	-0.37(-1.20%)
Apr 25, 2008	31.13	31.23	30.84	31.16	851,114	+0.33(+1.07%)
Apr 24, 2008	31.20	31.44	30.81	30.83	1,282,662	-0.67(-2.12%)
Apr 23, 2008	31.57	31.66	31.08	31.50	1,455,799	-0.22(-0.68%)
Apr 22, 2008	32.49	32.50	31.61	31.71	2,029,164	-0.80(-2.45%)
Apr 21, 2008	32.42	32.51	32.23	32.51	2,896,798	+0.33(+1.02%)
Apr 18, 2008	32.02	32.88	32.02	32.18	2,361,235	-0.20(-0.62%)
Apr 17, 2008	32.03	32.46	31.96	32.38	1,864,641	-0.43(-1.32%)
Apr 16, 2008	32.33	32.82	32.32	32.81	1,821,035	+0.86(+2.68%)
Apr 15, 2008	32.00	32.18	31.71	31.96	1,984,973	-0.34(-1.05%)
Apr 14, 2008	32.38	32.50	32.08	32.30	2,274,356	+0.26(+0.81%)
Apr 11, 2008	31.76	32.22	31.74	32.04	2,578,614	+0.23(+0.74%)
Apr 10, 2008	31.26	31.88	31.15	31.80	2,174,929	+0.40(+1.27%)
Apr 09, 2008	30.87	31.46	30.86	31.40	1,818,354	+0.21(+0.67%)
Apr 08, 2008	31.07	31.43	30.97	31.20	1,349,267	-0.01(-0.03%)
Apr 07, 2008	30.96	31.85	30.96	31.20	2,415,098	+0.56(+1.84%)
Apr 04, 2008	30.57	30.95	30.48	30.64	2,875,125	-0.42(-1.37%)
Apr 03, 2008	30.31	31.19	30.18	31.07	2,604,204	+1.20(+4.00%)
Apr 02, 2008	29.15	29.87	29.04	29.87	2,032,294	+1.16(+4.04%)
Apr 01, 2008	28.52	28.89	28.49	28.71	3,474,235	-0.70(-2.39%)
Mar 31, 2008	29.28	29.63	28.99	29.41	2,816,916	+0.53(+1.83%)
Mar 28, 2008	28.53	28.98	28.48	28.88	1,989,935	+0.35(+1.21%)
Mar 27, 2008	28.69	28.88	28.48	28.54	2,800,328	+0.04(+0.15%)
Mar 26, 2008	27.94	28.52	27.93	28.49	2,147,030	+0.78(+2.81%)
Mar 25, 2008	27.44	27.76	27.22	27.71	1,950,119	+0.44(+1.62%)
Mar 24, 2008	27.14	27.65	27.11	27.27	3,710,667	-0.12(-0.44%)
Mar 21, 2008	26.79	27.58	26.41	27.39	5,913,522	+0.00(+0.00%)
Mar 20, 2008	26.79	27.58	26.41	27.39	5,913,522	-0.39(-1.40%)
Mar 19, 2008	28.72	29.25	27.61	27.78	3,833,269	-1.25(-4.30%)
Mar 18, 2008	29.50	29.79	28.80	29.03	2,836,437	-0.42(-1.41%)
Mar 17, 2008	28.84	29.62	28.73	29.45	3,210,053	-0.87(-2.86%)
Mar 14, 2008	29.93	30.48	29.56	30.31	3,649,120	-0.09(-0.28%)
Mar 13, 2008	30.07	30.45	29.44	30.40	5,499,722	-0.25(-0.82%)
Mar 12, 2008	30.50	30.91	30.31	30.65	1,414,854	-0.69(-2.21%)
Mar 11, 2008	30.75	31.34	30.39	31.34	1,463,464	+1.03(+3.40%)
Mar 10, 2008	31.26	31.31	30.02	30.31	1,914,186	-0.87(-2.78%)
Mar 07, 2008	31.97	32.36	31.09	31.18	1,673,406	-0.85(-2.65%)
Mar 06, 2008	32.14	32.69	31.65	32.03	3,399,245	-0.22(-0.67%)
Mar 05, 2008	32.04	32.25	31.44	32.24	2,623,849	+0.69(+2.20%)
Mar 04, 2008	32.30	32.65	31.05	31.55	2,837,289	-0.36(-1.11%)
Mar 03, 2008	32.04	32.04	31.36	31.91	2,470,649	+0.62(+1.99%)
Feb 29, 2008	31.74	31.89	30.89	31.28	2,688,796	-0.26(-0.82%)
Feb 28, 2008	30.98	31.65	30.55	31.54	3,212,374	+0.81(+2.65%)
Feb 27, 2008	30.74	31.04	30.36	30.73	2,031,264	+0.27(+0.88%)
Feb 26, 2008	29.90	30.64	29.72	30.46	1,741,756	+0.14(+0.46%)
Feb 25, 2008	30.79	31.12	29.73	30.32	1,967,421	-0.91(-2.91%)
Feb 22, 2008	31.61	31.69	30.62	31.23	1,897,993	+0.47(+1.52%)
Feb 21, 2008	31.27	31.65	30.76	30.76	4,788,169	+0.00(+0.00%)
Feb 20, 2008	29.66	30.81	29.58	30.76	2,447,413	+0.61(+2.01%)
Feb 19, 2008	30.23	30.47	29.79	30.16	2,239,164	+0.93(+3.17%)
Feb 18, 2008	29.19	29.39	28.96	29.23	0	+0.00(+0.00%)
Feb 15, 2008	29.19	29.39	28.96	29.23	1,881,362	-0.37(-1.26%)
Feb 14, 2008	30.09	30.09	29.47	29.60	1,995,642	-0.52(-1.73%)
Feb 13, 2008	30.16	30.23	29.71	30.12	3,292,764	+0.07(+0.23%)
Feb 12, 2008	30.16	30.36	29.93	30.05	2,935,801	-0.32(-1.05%)
Feb 11, 2008	30.03	30.55	29.45	30.37	3,159,196	-1.07(-3.42%)
Feb 08, 2008	31.29	31.82	31.19	31.45	5,633,871	-1.96(-5.86%)
Feb 07, 2008	33.27	33.78	33.04	33.40	2,698,527	-1.13(-3.26%)
Feb 06, 2008	34.30	35.31	34.05	34.53	1,455,456	+0.98(+2.92%)
Feb 05, 2008	34.13	34.87	33.55	33.55	2,143,012	-1.81(-5.12%)
Feb 04, 2008	35.31	35.68	34.64	35.36	1,504,881	+0.08(+0.22%)

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.