Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.49	34.97	34.49	34.71	1,981,875	+0.13(+0.38%)
Apr 29, 2008	34.61	34.74	34.50	34.58	1,268,448	-0.42(-1.20%)
Apr 28, 2008	35.04	35.20	34.94	35.00	498,461	+0.02(+0.06%)
Apr 25, 2008	34.89	35.04	34.73	34.98	163,346	+0.16(+0.46%)
Apr 24, 2008	34.60	34.95	34.39	34.82	1,293,021	-0.24(-0.68%)
Apr 23, 2008	34.82	35.14	34.66	35.06	287,983	-0.01(-0.03%)
Apr 22, 2008	35.13	35.23	34.93	35.07	292,353	-0.45(-1.26%)
Apr 21, 2008	35.50	35.59	35.26	35.52	469,285	+0.06(+0.17%)
Apr 18, 2008	35.35	35.54	35.15	35.46	1,473,171	+0.43(+1.22%)
Apr 17, 2008	34.92	35.16	34.88	35.03	1,923,819	-0.42(-1.19%)
Apr 16, 2008	34.90	35.47	34.90	35.45	801,926	+1.03(+2.99%)
Apr 15, 2008	34.37	34.50	34.17	34.42	519,523	+0.28(+0.83%)
Apr 14, 2008	33.86	34.22	33.79	34.14	875,998	+0.34(+1.02%)
Apr 11, 2008	34.21	34.29	33.77	33.80	1,029,956	-0.69(-2.01%)
Apr 10, 2008	34.43	34.61	34.14	34.49	757,626	-0.23(-0.67%)
Apr 09, 2008	34.97	34.97	34.61	34.72	647,076	-0.27(-0.76%)
Apr 08, 2008	34.87	35.00	34.77	34.99	1,751,007	-0.36(-1.02%)
Apr 07, 2008	35.51	35.53	35.27	35.35	2,059,042	+0.17(+0.49%)
Apr 04, 2008	35.13	35.36	34.85	35.17	4,366,268	+0.21(+0.60%)
Apr 03, 2008	34.53	35.09	34.44	34.96	877,431	-0.04(-0.11%)
Apr 02, 2008	34.95	35.13	34.75	35.00	1,275,993	+0.08(+0.22%)
Apr 01, 2008	34.20	34.95	34.04	34.92	1,871,018	+0.93(+2.74%)
Mar 31, 2008	33.97	34.16	33.85	33.99	1,108,917	-0.02(-0.06%)
Mar 28, 2008	34.34	34.39	33.99	34.02	881,181	-0.21(-0.61%)
Mar 27, 2008	34.72	34.72	34.21	34.23	1,907,976	+0.02(+0.05%)
Mar 26, 2008	33.94	34.40	33.80	34.21	1,531,039	+0.25(+0.75%)
Mar 25, 2008	33.60	34.15	33.39	33.96	1,166,908	+0.41(+1.22%)
Mar 24, 2008	33.10	33.72	32.80	33.55	576,033	+0.84(+2.56%)
Mar 21, 2008	32.04	32.95	31.87	32.71	204,491	+0.00(+0.00%)
Mar 20, 2008	32.04	32.95	31.87	32.71	204,491	+0.52(+1.62%)
Mar 19, 2008	33.01	33.13	32.11	32.19	858,242	-1.01(-3.03%)
Mar 18, 2008	32.72	33.35	32.72	33.20	694,089	+0.73(+2.25%)
Mar 17, 2008	31.93	32.68	31.93	32.47	1,063,466	+0.08(+0.26%)
Mar 14, 2008	33.10	33.24	32.12	32.38	441,988	-0.51(-1.56%)
Mar 13, 2008	32.20	32.99	32.13	32.90	139,820	+0.50(+1.54%)
Mar 12, 2008	32.88	32.94	32.38	32.40	868,006	-0.18(-0.56%)
Mar 11, 2008	32.26	32.61	31.97	32.58	661,377	+1.56(+5.03%)
Mar 10, 2008	31.51	31.55	30.93	31.02	1,111,482	-0.12(-0.39%)
Mar 07, 2008	31.06	31.51	30.92	31.14	1,384,385	-0.20(-0.64%)
Mar 06, 2008	31.87	31.89	31.29	31.34	2,121,874	-0.39(-1.22%)
Mar 05, 2008	31.49	31.93	31.40	31.73	410,880	+0.61(+1.96%)
Mar 04, 2008	31.12	31.28	30.79	31.12	312,281	-0.45(-1.42%)
Mar 03, 2008	31.59	31.75	31.30	31.57	1,111,699	-0.20(-0.64%)
Feb 29, 2008	32.26	32.34	31.72	31.77	1,910,438	-0.77(-2.36%)
Feb 28, 2008	32.63	32.77	32.41	32.54	344,198	-0.13(-0.41%)
Feb 27, 2008	32.10	32.76	32.10	32.68	1,841,511	+0.31(+0.96%)
Feb 26, 2008	31.74	32.49	31.74	32.37	455,081	+0.73(+2.29%)
Feb 25, 2008	31.10	31.64	30.92	31.64	672,381	+0.38(+1.22%)
Feb 22, 2008	31.24	31.32	30.73	31.26	563,617	+0.28(+0.91%)
Feb 21, 2008	31.32	31.42	30.96	30.98	407,928	-0.13(-0.43%)
Feb 20, 2008	30.57	31.22	30.57	31.11	576,990	-0.04(-0.12%)
Feb 19, 2008	31.44	31.55	31.06	31.15	529,130	+0.24(+0.77%)
Feb 18, 2008	30.77	30.95	30.47	30.91	0	+0.00(+0.00%)
Feb 15, 2008	30.77	30.95	30.47	30.91	811,771	-0.06(-0.18%)
Feb 14, 2008	31.22	31.48	30.97	30.97	434,328	-0.16(-0.52%)
Feb 13, 2008	31.08	31.24	30.69	31.13	580,778	+0.42(+1.37%)
Feb 12, 2008	30.45	30.99	30.39	30.71	306,029	+0.76(+2.55%)
Feb 11, 2008	29.98	30.04	29.57	29.94	529,836	+0.01(+0.04%)
Feb 08, 2008	29.76	30.21	29.74	29.93	505,292	-0.13(-0.44%)
Feb 07, 2008	29.87	30.30	29.82	30.06	837,894	-0.08(-0.26%)
Feb 06, 2008	30.58	30.65	30.08	30.14	1,223,586	+0.48(+1.62%)
Feb 05, 2008	30.60	30.65	29.63	29.66	1,185,202	-2.36(-7.38%)
Feb 04, 2008	32.20	32.23	31.92	32.02	913,800	-0.17(-0.53%)

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.