Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.65	33.65	32.82	32.88	7,251,422	-0.53(-1.60%)
Apr 29, 2008	33.46	33.70	33.17	33.42	4,758,981	+0.01(+0.02%)
Apr 28, 2008	33.73	33.95	33.37	33.41	4,945,464	-0.40(-1.19%)
Apr 25, 2008	33.92	33.98	33.33	33.82	2,649,735	+0.09(+0.26%)
Apr 24, 2008	33.63	33.95	33.14	33.73	4,376,413	+0.21(+0.64%)
Apr 23, 2008	33.44	33.97	33.30	33.51	3,844,596	+0.26(+0.78%)
Apr 22, 2008	33.06	33.48	32.96	33.26	4,926,519	-0.01(-0.02%)
Apr 21, 2008	33.36	33.46	33.02	33.26	5,037,910	-0.21(-0.64%)
Apr 18, 2008	33.34	33.51	32.97	33.48	8,426,495	+0.51(+1.55%)
Apr 17, 2008	33.34	33.51	32.92	32.97	4,445,184	-0.53(-1.60%)
Apr 16, 2008	32.49	33.66	32.45	33.50	6,872,503	+1.20(+3.72%)
Apr 15, 2008	31.83	32.46	31.75	32.30	5,162,159	+0.61(+1.93%)
Apr 14, 2008	31.63	31.93	31.17	31.69	4,793,133	+0.11(+0.34%)
Apr 11, 2008	32.12	32.12	31.34	31.58	9,013,716	-0.86(-2.66%)
Apr 10, 2008	32.59	32.81	32.20	32.44	8,286,188	-0.17(-0.52%)
Apr 09, 2008	32.73	33.00	32.37	32.61	3,947,001	-0.17(-0.52%)
Apr 08, 2008	33.02	33.15	32.54	32.78	6,880,332	-0.81(-2.42%)
Apr 07, 2008	33.95	34.02	33.36	33.59	5,487,931	-0.28(-0.82%)
Apr 04, 2008	33.59	34.05	33.21	33.87	5,257,291	+0.26(+0.79%)
Apr 03, 2008	33.60	33.87	33.30	33.61	4,027,330	-0.13(-0.39%)
Apr 02, 2008	33.74	34.23	33.53	33.74	5,905,222	+0.09(+0.28%)
Apr 01, 2008	32.66	33.70	32.65	33.65	6,865,566	+1.26(+3.91%)
Mar 31, 2008	32.25	32.58	31.93	32.38	3,611,269	+0.18(+0.55%)
Mar 28, 2008	32.42	32.73	32.13	32.20	4,001,670	+0.01(+0.02%)
Mar 27, 2008	32.58	32.73	32.18	32.20	5,566,562	-0.24(-0.74%)
Mar 26, 2008	32.55	32.70	32.21	32.44	5,786,839	-0.22(-0.67%)
Mar 25, 2008	32.09	32.78	31.64	32.66	7,030,740	+0.73(+2.29%)
Mar 24, 2008	30.88	32.09	30.83	31.93	6,531,300	+1.05(+3.40%)
Mar 21, 2008	30.56	31.21	30.53	30.88	9,813,046	+0.00(+0.00%)
Mar 20, 2008	30.56	31.21	30.53	30.88	9,813,046	+0.35(+1.13%)
Mar 19, 2008	31.64	31.64	30.50	30.53	8,199,581	-0.77(-2.47%)
Mar 18, 2008	31.19	31.47	30.73	31.30	10,147,047	+0.69(+2.24%)
Mar 17, 2008	30.25	30.87	29.76	30.62	8,694,162	+0.01(+0.04%)
Mar 14, 2008	31.58	31.58	29.90	30.61	10,721,935	-0.77(-2.45%)
Mar 13, 2008	31.07	31.57	30.65	31.37	7,585,265	-0.19(-0.60%)
Mar 12, 2008	31.83	32.08	31.50	31.56	5,067,368	-0.04(-0.12%)
Mar 11, 2008	31.13	31.60	30.76	31.60	7,405,226	+1.21(+4.00%)
Mar 10, 2008	31.09	31.27	30.32	30.39	6,373,667	-0.74(-2.37%)
Mar 07, 2008	31.71	31.81	30.91	31.12	5,786,772	-0.77(-2.43%)
Mar 06, 2008	32.16	32.37	31.80	31.90	6,763,197	-0.50(-1.53%)
Mar 05, 2008	32.30	32.76	32.00	32.39	6,919,095	+0.25(+0.78%)
Mar 04, 2008	32.49	32.50	31.71	32.14	9,165,941	-0.59(-1.81%)
Mar 03, 2008	32.08	32.73	31.94	32.73	5,950,064	+0.67(+2.08%)
Feb 29, 2008	33.14	33.19	31.94	32.07	7,186,546	-1.21(-3.65%)
Feb 28, 2008	33.26	33.61	33.15	33.28	6,578,066	-0.28(-0.83%)
Feb 27, 2008	33.48	33.98	33.20	33.56	7,020,886	-0.05(-0.15%)
Feb 26, 2008	32.73	33.76	32.54	33.61	8,229,530	+0.78(+2.38%)
Feb 25, 2008	32.68	32.92	32.34	32.83	8,341,733	+0.23(+0.69%)
Feb 22, 2008	32.74	32.83	31.91	32.60	6,648,622	+0.06(+0.19%)
Feb 21, 2008	33.19	33.36	32.44	32.54	5,113,882	-0.60(-1.82%)
Feb 20, 2008	32.83	33.19	32.47	33.14	6,091,351	+0.09(+0.29%)
Feb 19, 2008	33.32	33.41	32.90	33.05	5,866,094	+0.16(+0.50%)
Feb 18, 2008	33.00	33.03	32.41	32.88	0	+0.00(+0.00%)
Feb 15, 2008	33.00	33.03	32.41	32.88	6,056,064	-0.13(-0.38%)
Feb 14, 2008	33.40	33.51	32.98	33.01	8,700,213	-0.36(-1.07%)
Feb 13, 2008	32.69	33.39	32.49	33.37	6,811,732	+0.97(+2.99%)
Feb 12, 2008	32.46	32.92	32.16	32.40	6,536,021	+0.08(+0.23%)
Feb 11, 2008	31.91	32.47	31.55	32.32	5,821,922	+0.33(+1.04%)
Feb 08, 2008	31.49	32.13	31.37	31.99	6,587,992	+0.40(+1.25%)
Feb 07, 2008	31.29	31.80	30.90	31.59	6,813,695	+0.20(+0.62%)
Feb 06, 2008	32.06	32.20	31.37	31.40	7,712,673	-0.50(-1.56%)
Feb 05, 2008	33.59	33.59	31.90	31.90	7,422,633	-1.45(-4.34%)
Feb 04, 2008	33.03	33.53	32.88	33.34	6,521,815	+0.48(+1.47%)

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.