Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.24	36.49	35.19	35.76	4,316,057	+0.52(+1.47%)
Apr 29, 2008	35.90	36.23	35.10	35.24	3,469,212	-0.77(-2.15%)
Apr 28, 2008	35.51	36.22	35.09	36.02	4,238,683	+0.39(+1.10%)
Apr 25, 2008	36.19	36.33	34.98	35.63	3,094,271	-0.33(-0.93%)
Apr 24, 2008	35.68	36.15	34.44	35.96	5,616,198	+1.76(+5.16%)
Apr 23, 2008	34.95	35.13	34.02	34.20	2,911,152	-0.42(-1.22%)
Apr 22, 2008	34.82	34.93	34.42	34.62	3,069,996	-0.36(-1.03%)
Apr 21, 2008	35.44	35.44	34.84	34.98	2,167,979	-0.72(-2.01%)
Apr 18, 2008	35.48	36.28	35.48	35.70	3,500,943	+0.43(+1.21%)
Apr 17, 2008	35.02	35.48	34.73	35.27	3,275,451	+0.23(+0.67%)
Apr 16, 2008	34.79	35.12	34.38	35.04	3,805,805	+0.46(+1.33%)
Apr 15, 2008	34.92	35.23	34.35	34.58	3,915,360	-0.19(-0.55%)
Apr 14, 2008	35.03	35.03	34.63	34.77	3,728,312	-0.21(-0.61%)
Apr 11, 2008	35.19	35.48	34.53	34.98	3,394,584	+0.04(+0.12%)
Apr 10, 2008	34.85	35.24	34.73	34.94	2,696,464	+0.15(+0.43%)
Apr 09, 2008	34.61	35.32	34.61	34.79	2,557,337	+0.11(+0.31%)
Apr 08, 2008	35.43	35.43	34.66	34.68	3,967,715	-0.92(-2.59%)
Apr 07, 2008	35.32	35.69	34.82	35.61	3,641,348	+0.62(+1.78%)
Apr 04, 2008	34.96	35.39	34.66	34.98	2,853,621	-0.06(-0.18%)
Apr 03, 2008	35.15	35.46	34.74	35.05	3,673,402	-0.39(-1.10%)
Apr 02, 2008	35.90	36.38	35.32	35.44	4,996,689	-0.43(-1.21%)
Apr 01, 2008	34.76	35.88	34.48	35.87	7,567,092	+1.92(+5.64%)
Mar 31, 2008	33.88	34.27	33.48	33.95	3,827,320	+0.31(+0.91%)
Mar 28, 2008	33.87	34.14	33.56	33.65	2,734,910	-0.03(-0.08%)
Mar 27, 2008	33.68	34.24	33.56	33.68	4,258,769	-0.06(-0.19%)
Mar 26, 2008	33.78	34.31	33.52	33.74	4,214,326	-0.15(-0.44%)
Mar 25, 2008	33.68	34.27	32.87	33.89	4,545,975	+0.05(+0.15%)
Mar 24, 2008	34.12	34.56	33.75	33.84	7,533,091	-0.07(-0.21%)
Mar 21, 2008	32.97	34.24	32.82	33.91	9,736,646	+0.00(+0.00%)
Mar 20, 2008	32.97	34.24	32.82	33.91	9,736,646	+0.98(+2.97%)
Mar 19, 2008	33.98	34.82	32.93	32.93	5,575,337	-0.95(-2.81%)
Mar 18, 2008	33.53	33.90	32.88	33.88	6,305,711	+1.26(+3.87%)
Mar 17, 2008	31.22	33.04	31.22	32.62	7,526,451	+0.74(+2.34%)
Mar 14, 2008	33.26	33.39	31.78	31.87	6,983,833	-1.36(-4.08%)
Mar 13, 2008	32.25	33.48	31.98	33.23	5,380,911	+0.59(+1.80%)
Mar 12, 2008	34.59	34.73	32.55	32.64	7,874,408	-1.80(-5.21%)
Mar 11, 2008	33.31	34.51	33.29	34.44	7,961,371	+1.61(+4.91%)
Mar 10, 2008	33.07	33.44	32.64	32.82	4,398,407	-0.26(-0.79%)
Mar 07, 2008	32.67	33.86	32.51	33.09	6,151,079	+0.09(+0.28%)
Mar 06, 2008	33.41	33.49	32.92	32.99	5,251,556	-0.70(-2.08%)
Mar 05, 2008	33.09	34.05	33.09	33.70	8,056,441	+0.61(+1.84%)
Mar 04, 2008	32.31	33.25	32.02	33.09	5,537,926	+0.09(+0.28%)
Mar 03, 2008	32.82	33.08	32.16	32.99	5,024,092	+0.06(+0.19%)
Feb 29, 2008	33.82	33.82	32.76	32.93	7,986,992	-1.20(-3.51%)
Feb 28, 2008	34.54	35.28	33.92	34.13	4,763,480	-0.82(-2.34%)
Feb 27, 2008	35.12	35.61	34.77	34.95	6,152,781	-0.55(-1.56%)
Feb 26, 2008	34.75	35.54	34.68	35.50	6,764,291	+0.71(+2.04%)
Feb 25, 2008	33.94	34.90	33.59	34.79	4,379,288	+0.80(+2.36%)
Feb 22, 2008	33.65	34.00	32.97	33.99	5,535,246	+0.60(+1.79%)
Feb 21, 2008	34.17	34.38	33.33	33.39	4,509,690	-0.78(-2.28%)
Feb 20, 2008	33.61	34.45	33.55	34.17	4,587,999	+0.21(+0.61%)
Feb 19, 2008	34.49	34.55	33.70	33.97	3,938,756	+0.00(+0.00%)
Feb 18, 2008	33.22	34.02	33.01	33.97	0	+0.00(+0.00%)
Feb 15, 2008	33.22	34.02	33.01	33.97	4,923,521	+0.41(+1.23%)
Feb 14, 2008	34.00	34.25	33.56	33.56	3,990,341	-0.50(-1.48%)
Feb 13, 2008	34.37	34.56	33.59	34.06	5,900,179	+0.19(+0.57%)
Feb 12, 2008	32.86	34.12	32.65	33.87	6,561,577	+1.29(+3.96%)
Feb 11, 2008	32.97	33.23	32.01	32.58	4,923,817	-0.46(-1.40%)
Feb 08, 2008	33.11	33.28	32.75	33.04	5,251,536	-0.49(-1.46%)
Feb 07, 2008	33.44	34.32	33.01	33.53	5,738,069	-0.07(-0.21%)
Feb 06, 2008	33.65	34.08	33.30	33.60	3,867,960	+0.09(+0.25%)
Feb 05, 2008	33.44	34.92	33.43	33.51	5,172,088	-1.13(-3.26%)
Feb 04, 2008	35.22	35.51	34.52	34.64	4,878,675	-0.57(-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.