Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.65	33.65	32.82	32.89	7,250,693	-0.53(-1.60%)
Apr 29, 2008	33.46	33.70	33.18	33.42	4,758,502	+0.01(+0.02%)
Apr 28, 2008	33.73	33.95	33.37	33.42	4,944,967	-0.40(-1.19%)
Apr 25, 2008	33.92	33.98	33.33	33.82	2,649,468	+0.09(+0.26%)
Apr 24, 2008	33.63	33.96	33.15	33.73	4,375,973	+0.21(+0.64%)
Apr 23, 2008	33.45	33.98	33.30	33.52	3,844,209	+0.26(+0.78%)
Apr 22, 2008	33.06	33.48	32.96	33.26	4,926,024	-0.01(-0.02%)
Apr 21, 2008	33.36	33.46	33.02	33.26	5,037,403	-0.21(-0.64%)
Apr 18, 2008	33.35	33.52	32.97	33.48	8,425,648	+0.51(+1.55%)
Apr 17, 2008	33.34	33.51	32.92	32.97	4,444,737	-0.53(-1.60%)
Apr 16, 2008	32.49	33.67	32.45	33.50	6,871,812	+1.20(+3.72%)
Apr 15, 2008	31.83	32.47	31.75	32.30	5,161,640	+0.61(+1.93%)
Apr 14, 2008	31.63	31.93	31.17	31.69	4,792,651	+0.11(+0.34%)
Apr 11, 2008	32.13	32.13	31.34	31.58	9,012,810	-0.86(-2.66%)
Apr 10, 2008	32.60	32.81	32.21	32.45	8,285,355	-0.17(-0.52%)
Apr 09, 2008	32.74	33.01	32.37	32.62	3,946,604	-0.17(-0.52%)
Apr 08, 2008	33.03	33.16	32.55	32.79	6,879,640	-0.81(-2.42%)
Apr 07, 2008	33.95	34.03	33.37	33.60	5,487,379	-0.28(-0.82%)
Apr 04, 2008	33.60	34.06	33.21	33.88	5,256,762	+0.26(+0.79%)
Apr 03, 2008	33.60	33.87	33.30	33.61	4,026,925	-0.13(-0.39%)
Apr 02, 2008	33.74	34.23	33.53	33.74	5,904,628	+0.09(+0.28%)
Apr 01, 2008	32.67	33.71	32.65	33.65	6,864,875	+1.26(+3.91%)
Mar 31, 2008	32.26	32.59	31.93	32.38	3,610,906	+0.18(+0.55%)
Mar 28, 2008	32.42	32.73	32.14	32.21	4,001,268	+0.01(+0.02%)
Mar 27, 2008	32.58	32.74	32.18	32.20	5,566,002	-0.24(-0.74%)
Mar 26, 2008	32.55	32.70	32.21	32.44	5,786,256	-0.22(-0.67%)
Mar 25, 2008	32.09	32.78	31.64	32.66	7,030,032	+0.73(+2.29%)
Mar 24, 2008	30.88	32.09	30.84	31.93	6,530,643	+1.05(+3.40%)
Mar 21, 2008	30.57	31.21	30.53	30.88	9,812,059	+0.00(+0.00%)
Mar 20, 2008	30.57	31.21	30.53	30.88	9,812,059	+0.35(+1.13%)
Mar 19, 2008	31.64	31.65	30.50	30.53	8,198,757	-0.77(-2.47%)
Mar 18, 2008	31.19	31.48	30.73	31.31	10,146,026	+0.69(+2.24%)
Mar 17, 2008	30.25	30.87	29.77	30.62	8,693,287	+0.01(+0.04%)
Mar 14, 2008	31.58	31.58	29.90	30.61	10,720,857	-0.77(-2.45%)
Mar 13, 2008	31.07	31.58	30.65	31.38	7,584,502	-0.19(-0.60%)
Mar 12, 2008	31.83	32.08	31.50	31.57	5,066,858	-0.04(-0.12%)
Mar 11, 2008	31.14	31.60	30.77	31.60	7,404,481	+1.21(+4.00%)
Mar 10, 2008	31.09	31.27	30.33	30.39	6,373,026	-0.74(-2.37%)
Mar 07, 2008	31.71	31.82	30.92	31.13	5,786,190	-0.77(-2.43%)
Mar 06, 2008	32.16	32.37	31.80	31.90	6,762,517	-0.50(-1.53%)
Mar 05, 2008	32.30	32.77	32.01	32.40	6,918,399	+0.25(+0.78%)
Mar 04, 2008	32.49	32.50	31.71	32.14	9,165,019	-0.59(-1.81%)
Mar 03, 2008	32.09	32.74	31.94	32.74	5,949,465	+0.67(+2.08%)
Feb 29, 2008	33.15	33.19	31.94	32.07	7,185,823	-1.21(-3.65%)
Feb 28, 2008	33.26	33.62	33.16	33.28	6,577,404	-0.28(-0.83%)
Feb 27, 2008	33.48	33.98	33.20	33.56	7,020,180	-0.05(-0.15%)
Feb 26, 2008	32.73	33.77	32.55	33.61	8,228,703	+0.78(+2.38%)
Feb 25, 2008	32.69	32.92	32.35	32.83	8,340,894	+0.23(+0.70%)
Feb 22, 2008	32.74	32.83	31.92	32.60	6,647,953	+0.06(+0.19%)
Feb 21, 2008	33.20	33.36	32.44	32.54	5,113,367	-0.60(-1.82%)
Feb 20, 2008	32.83	33.20	32.48	33.15	6,090,739	+0.09(+0.29%)
Feb 19, 2008	33.33	33.42	32.90	33.05	5,865,503	+0.16(+0.50%)
Feb 18, 2008	33.00	33.03	32.41	32.89	0	+0.00(+0.00%)
Feb 15, 2008	33.00	33.03	32.41	32.89	6,055,455	-0.13(-0.38%)
Feb 14, 2008	33.40	33.51	32.98	33.01	8,699,338	-0.36(-1.07%)
Feb 13, 2008	32.69	33.39	32.50	33.37	6,811,047	+0.97(+2.99%)
Feb 12, 2008	32.46	32.92	32.16	32.40	6,535,364	+0.08(+0.23%)
Feb 11, 2008	31.92	32.47	31.55	32.33	5,821,337	+0.33(+1.04%)
Feb 08, 2008	31.49	32.14	31.38	31.99	6,587,330	+0.40(+1.25%)
Feb 07, 2008	31.29	31.80	30.90	31.60	6,813,010	+0.20(+0.62%)
Feb 06, 2008	32.06	32.20	31.38	31.40	7,711,897	-0.50(-1.56%)
Feb 05, 2008	33.60	33.60	31.90	31.90	7,421,886	-1.45(-4.34%)
Feb 04, 2008	33.04	33.53	32.88	33.35	6,521,159	+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.