Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	30.44	30.89	30.34	30.65	4,906,477	+0.27(+0.88%)
Apr 29, 2008	30.71	30.82	30.37	30.39	3,177,188	-0.50(-1.61%)
Apr 28, 2008	31.09	31.25	30.81	30.88	1,230,718	-0.10(-0.31%)
Apr 25, 2008	30.75	30.99	30.54	30.98	3,578,569	+0.42(+1.38%)
Apr 24, 2008	30.97	31.01	30.31	30.56	3,454,047	-0.69(-2.21%)
Apr 23, 2008	31.47	31.47	31.02	31.25	2,954,820	-0.28(-0.88%)
Apr 22, 2008	31.40	31.73	31.33	31.52	2,733,859	+0.07(+0.21%)
Apr 21, 2008	31.28	31.51	31.02	31.46	1,972,542	+0.22(+0.70%)
Apr 18, 2008	30.47	31.24	30.41	31.24	2,911,159	+0.67(+2.19%)
Apr 17, 2008	30.40	30.77	30.33	30.57	2,795,962	+0.02(+0.06%)
Apr 16, 2008	29.83	30.58	29.75	30.55	2,945,909	+0.79(+2.66%)
Apr 15, 2008	29.64	29.77	29.37	29.76	2,202,875	+0.31(+1.04%)
Apr 14, 2008	29.02	29.55	28.99	29.45	2,449,565	+0.51(+1.77%)
Apr 11, 2008	29.16	29.36	28.91	28.94	2,175,327	-0.44(-1.48%)
Apr 10, 2008	29.28	29.48	29.05	29.37	1,633,380	+0.03(+0.12%)
Apr 09, 2008	29.19	29.62	29.19	29.34	1,973,245	+0.16(+0.54%)
Apr 08, 2008	28.86	29.33	28.80	29.18	1,693,774	+0.21(+0.74%)
Apr 07, 2008	29.10	29.44	28.86	28.97	2,690,151	+0.11(+0.37%)
Apr 04, 2008	28.64	29.13	28.60	28.86	1,814,363	+0.30(+1.05%)
Apr 03, 2008	28.47	28.89	28.24	28.56	1,655,127	+0.05(+0.19%)
Apr 02, 2008	28.06	28.76	27.89	28.51	1,554,446	+0.39(+1.39%)
Apr 01, 2008	27.58	28.13	27.37	28.12	1,581,100	+0.47(+1.71%)
Mar 31, 2008	27.43	27.95	27.33	27.65	1,859,672	+0.17(+0.60%)
Mar 28, 2008	27.61	27.91	27.38	27.48	1,654,903	-0.10(-0.37%)
Mar 27, 2008	27.85	28.09	27.55	27.58	2,130,814	-0.22(-0.79%)
Mar 26, 2008	27.17	27.91	27.17	27.80	1,671,310	+0.60(+2.22%)
Mar 25, 2008	26.90	27.31	26.84	27.20	2,223,282	+0.21(+0.76%)
Mar 24, 2008	26.59	27.33	26.59	26.99	2,111,702	+0.32(+1.22%)
Mar 21, 2008	26.15	26.75	25.83	26.67	3,134,625	+0.00(+0.00%)
Mar 20, 2008	26.15	26.75	25.83	26.67	3,134,625	+0.15(+0.58%)
Mar 19, 2008	27.76	28.02	26.51	26.51	4,242,079	-1.51(-5.37%)
Mar 18, 2008	27.51	28.02	27.42	28.02	3,163,375	+0.92(+3.41%)
Mar 17, 2008	27.05	27.50	26.58	27.10	4,588,625	-0.79(-2.82%)
Mar 14, 2008	28.27	28.49	27.44	27.88	3,377,823	-0.46(-1.61%)
Mar 13, 2008	27.50	28.44	27.42	28.34	2,418,083	+0.44(+1.59%)
Mar 12, 2008	28.12	28.42	27.87	27.89	1,639,176	-0.42(-1.48%)
Mar 11, 2008	27.62	28.35	27.49	28.31	2,021,376	+1.16(+4.27%)
Mar 10, 2008	27.41	27.59	27.04	27.15	2,496,136	-0.30(-1.10%)
Mar 07, 2008	27.71	27.91	27.14	27.45	2,466,526	-0.52(-1.87%)
Mar 06, 2008	28.51	28.66	27.98	27.98	1,575,332	-0.65(-2.27%)
Mar 05, 2008	28.14	28.64	28.14	28.63	1,768,396	+0.53(+1.89%)
Mar 04, 2008	28.22	28.51	27.58	28.10	2,706,832	-0.38(-1.33%)
Mar 03, 2008	28.25	28.79	28.04	28.47	1,663,167	+0.19(+0.68%)
Feb 29, 2008	28.92	28.95	28.09	28.28	1,155,891	-0.82(-2.80%)
Feb 28, 2008	28.79	29.23	28.66	29.10	1,302,948	+0.46(+1.60%)
Feb 27, 2008	28.81	28.93	28.59	28.64	1,495,663	-0.24(-0.82%)
Feb 26, 2008	28.36	28.96	28.21	28.88	1,264,123	+0.48(+1.69%)
Feb 25, 2008	27.86	28.56	27.76	28.40	2,513,898	+0.61(+2.19%)
Feb 22, 2008	27.51	27.79	27.12	27.79	2,376,116	+0.34(+1.22%)
Feb 21, 2008	28.10	28.13	27.43	27.45	3,074,515	-0.63(-2.23%)
Feb 20, 2008	27.58	28.23	27.19	28.08	2,127,038	+0.43(+1.57%)
Feb 19, 2008	27.13	27.89	27.13	27.65	2,575,428	+0.65(+2.40%)
Feb 18, 2008	26.92	27.07	26.53	27.00	0	+0.00(+0.00%)
Feb 15, 2008	26.92	27.07	26.53	27.00	1,999,121	-0.02(-0.09%)
Feb 14, 2008	27.31	27.42	27.01	27.02	1,589,248	+0.01(+0.04%)
Feb 13, 2008	26.64	27.08	26.43	27.01	1,335,012	+0.60(+2.26%)
Feb 12, 2008	26.17	26.89	26.16	26.41	1,351,102	+0.05(+0.18%)
Feb 11, 2008	26.07	26.37	25.59	26.37	1,194,278	+0.61(+2.38%)
Feb 08, 2008	25.43	25.81	25.40	25.76	1,129,018	+0.41(+1.60%)
Feb 07, 2008	24.81	25.57	24.80	25.35	2,241,807	+0.31(+1.25%)
Feb 06, 2008	25.66	25.74	24.96	25.04	1,564,531	-0.43(-1.70%)
Feb 05, 2008	25.90	26.04	25.47	25.47	1,588,098	-0.97(-3.68%)
Feb 04, 2008	26.36	26.57	26.09	26.44	2,364,919	+0.08(+0.30%)

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.