Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.61	34.81	33.56	34.11	4,525,364	+0.49(+1.47%)
Apr 29, 2008	34.24	34.55	33.48	33.61	3,637,452	-0.74(-2.15%)
Apr 28, 2008	33.86	34.55	33.47	34.35	4,444,238	+0.37(+1.10%)
Apr 25, 2008	34.51	34.65	33.36	33.98	3,244,327	-0.32(-0.93%)
Apr 24, 2008	34.03	34.47	32.85	34.30	5,888,556	+1.68(+5.16%)
Apr 23, 2008	33.34	33.51	32.45	32.62	3,052,328	-0.40(-1.22%)
Apr 22, 2008	33.21	33.32	32.83	33.02	3,218,875	-0.35(-1.03%)
Apr 21, 2008	33.80	33.80	33.23	33.36	2,273,115	-0.68(-2.01%)
Apr 18, 2008	33.84	34.60	33.84	34.05	3,670,721	+0.41(+1.21%)
Apr 17, 2008	33.40	33.84	33.12	33.64	3,434,294	+0.22(+0.67%)
Apr 16, 2008	33.18	33.49	32.79	33.42	3,990,367	+0.44(+1.33%)
Apr 15, 2008	33.31	33.60	32.76	32.98	4,105,235	-0.18(-0.55%)
Apr 14, 2008	33.41	33.41	33.03	33.16	3,909,116	-0.20(-0.61%)
Apr 11, 2008	33.56	33.84	32.93	33.36	3,559,204	+0.04(+0.12%)
Apr 10, 2008	33.24	33.61	33.13	33.32	2,827,228	+0.14(+0.43%)
Apr 09, 2008	33.01	33.68	33.01	33.18	2,681,355	+0.10(+0.31%)
Apr 08, 2008	33.79	33.79	33.06	33.08	4,160,129	-0.88(-2.59%)
Apr 07, 2008	33.69	34.04	33.21	33.96	3,817,935	+0.60(+1.78%)
Apr 04, 2008	33.34	33.75	33.05	33.36	2,992,007	-0.06(-0.18%)
Apr 03, 2008	33.53	33.82	33.13	33.42	3,851,544	-0.37(-1.10%)
Apr 02, 2008	34.24	34.70	33.68	33.80	5,239,003	-0.41(-1.21%)
Apr 01, 2008	33.15	34.22	32.88	34.21	7,934,058	+1.83(+5.64%)
Mar 31, 2008	32.31	32.68	31.93	32.38	4,012,925	+0.29(+0.91%)
Mar 28, 2008	32.30	32.56	32.00	32.09	2,867,539	-0.03(-0.08%)
Mar 27, 2008	32.13	32.65	32.00	32.12	4,465,297	-0.06(-0.19%)
Mar 26, 2008	32.22	32.72	31.97	32.18	4,418,700	-0.14(-0.44%)
Mar 25, 2008	32.13	32.68	31.35	32.32	4,766,432	+0.05(+0.15%)
Mar 24, 2008	32.54	32.96	32.19	32.27	7,898,408	-0.07(-0.21%)
Mar 21, 2008	31.45	32.66	31.31	32.34	10,208,823	+0.00(+0.00%)
Mar 20, 2008	31.45	32.66	31.31	32.34	10,208,823	+0.93(+2.97%)
Mar 19, 2008	32.41	33.21	31.41	31.41	5,845,713	-0.91(-2.81%)
Mar 18, 2008	31.98	32.34	31.36	32.31	6,611,506	+1.20(+3.87%)
Mar 17, 2008	29.78	31.51	29.78	31.11	7,891,445	+0.71(+2.34%)
Mar 14, 2008	31.73	31.85	30.31	30.40	7,322,513	-1.29(-4.08%)
Mar 13, 2008	30.76	31.94	30.50	31.69	5,641,858	+0.56(+1.80%)
Mar 12, 2008	32.99	33.12	31.04	31.13	8,256,277	-1.71(-5.21%)
Mar 11, 2008	31.77	32.91	31.75	32.84	8,347,457	+1.54(+4.91%)
Mar 10, 2008	31.54	31.90	31.13	31.31	4,611,707	-0.25(-0.79%)
Mar 07, 2008	31.16	32.29	31.01	31.56	6,449,375	+0.09(+0.28%)
Mar 06, 2008	31.86	31.94	31.40	31.47	5,506,230	-0.67(-2.08%)
Mar 05, 2008	31.56	32.48	31.56	32.14	8,447,138	+0.58(+1.84%)
Mar 04, 2008	30.82	31.71	30.54	31.56	5,806,487	+0.09(+0.28%)
Mar 03, 2008	31.31	31.55	30.67	31.47	5,267,735	+0.06(+0.19%)
Feb 29, 2008	32.25	32.25	31.25	31.41	8,374,320	-1.14(-3.51%)
Feb 28, 2008	32.94	33.65	32.36	32.55	4,994,485	-0.78(-2.34%)
Feb 27, 2008	33.50	33.96	33.16	33.33	6,451,160	-0.53(-1.56%)
Feb 26, 2008	33.15	33.90	33.08	33.86	7,092,325	+0.68(+2.04%)
Feb 25, 2008	32.37	33.29	32.04	33.18	4,591,661	+0.76(+2.36%)
Feb 22, 2008	32.09	32.43	31.45	32.42	5,803,678	+0.57(+1.79%)
Feb 21, 2008	32.59	32.79	31.79	31.85	4,728,387	-0.74(-2.28%)
Feb 20, 2008	32.05	32.86	32.00	32.59	4,810,494	+0.20(+0.61%)
Feb 19, 2008	32.89	32.95	32.14	32.40	4,129,766	+0.00(+0.00%)
Feb 18, 2008	31.69	32.44	31.48	32.40	0	+0.00(+0.00%)
Feb 15, 2008	31.69	32.44	31.48	32.40	5,162,287	+0.39(+1.23%)
Feb 14, 2008	32.43	32.67	32.00	32.00	4,183,852	-0.48(-1.48%)
Feb 13, 2008	32.78	32.96	32.04	32.48	6,186,308	+0.18(+0.57%)
Feb 12, 2008	31.34	32.54	31.14	32.30	6,879,780	+1.23(+3.96%)
Feb 11, 2008	31.44	31.69	30.53	31.07	5,162,597	-0.44(-1.40%)
Feb 08, 2008	31.58	31.74	31.23	31.51	5,506,209	-0.47(-1.46%)
Feb 07, 2008	31.90	32.73	31.48	31.98	6,016,337	-0.07(-0.21%)
Feb 06, 2008	32.10	32.50	31.76	32.04	4,055,536	+0.08(+0.25%)
Feb 05, 2008	31.90	33.31	31.89	31.96	5,422,908	-1.08(-3.26%)
Feb 04, 2008	33.59	33.87	32.92	33.04	5,115,266	-0.55(-1.63%)

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.