Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	30.44	30.56	30.44	30.49	3,298	+0.31(+1.02%)
Apr 29, 2008	30.15	30.19	30.09	30.18	6,980	-0.21(-0.70%)
Apr 28, 2008	30.34	30.39	30.34	30.39	1,534	+0.32(+1.07%)
Apr 25, 2008	30.15	30.15	30.07	30.07	439	+0.17(+0.57%)
Apr 24, 2008	29.66	29.93	29.66	29.90	2,566	-0.26(-0.86%)
Apr 23, 2008	30.06	30.19	30.06	30.16	7,290	+0.03(+0.09%)
Apr 22, 2008	30.20	30.27	30.13	30.13	1,407	-0.17(-0.56%)
Apr 21, 2008	30.17	30.30	30.04	30.30	5,228	+0.06(+0.21%)
Apr 18, 2008	30.14	30.25	30.08	30.24	5,663	+0.14(+0.45%)
Apr 17, 2008	29.94	30.10	29.94	30.10	4,632	-0.11(-0.36%)
Apr 16, 2008	30.67	30.67	29.88	30.21	5,603	+0.81(+2.75%)
Apr 15, 2008	29.33	29.40	29.33	29.40	843	+0.14(+0.47%)
Apr 14, 2008	29.32	29.32	29.26	29.27	1,286	-0.03(-0.11%)
Apr 11, 2008	29.30	29.30	29.30	29.30	197	-0.29(-0.97%)
Apr 10, 2008	29.55	29.65	29.55	29.58	1,979	-0.13(-0.45%)
Apr 09, 2008	29.84	29.84	29.72	29.72	1,759	-0.18(-0.59%)
Apr 08, 2008	29.84	29.89	28.43	29.89	8,641	-0.39(-1.29%)
Apr 07, 2008	30.39	30.39	30.26	30.28	12,446	+0.10(+0.32%)
Apr 04, 2008	30.15	30.19	30.08	30.19	6,693	+0.05(+0.18%)
Apr 03, 2008	29.79	30.13	29.79	30.13	7,164	-0.20(-0.67%)
Apr 02, 2008	29.99	30.37	29.99	30.34	3,811	+0.05(+0.18%)
Apr 01, 2008	30.06	30.28	30.06	30.28	1,268	+0.55(+1.86%)
Mar 31, 2008	29.67	29.82	29.66	29.73	1,605	+0.17(+0.56%)
Mar 28, 2008	29.61	29.61	29.56	29.56	1,943	+0.55(+1.88%)
Mar 27, 2008	29.02	29.02	29.02	29.02	0	+0.00(+0.00%)
Mar 26, 2008	29.02	29.02	29.02	29.02	219	+0.29(+1.01%)
Mar 25, 2008	28.64	28.73	28.64	28.73	329	+0.12(+0.41%)
Mar 24, 2008	28.41	28.69	28.41	28.61	1,822	+0.64(+2.29%)
Mar 21, 2008	27.85	27.97	27.85	27.97	2,648	+0.00(+0.00%)
Mar 20, 2008	27.85	27.97	27.85	27.97	2,648	+0.32(+1.16%)
Mar 19, 2008	28.28	28.28	27.63	27.65	1,107	-0.27(-0.95%)
Mar 18, 2008	27.92	27.92	27.92	27.92	0	+0.00(+0.00%)
Mar 17, 2008	27.76	27.92	27.76	27.92	1,026	-0.67(-2.34%)
Mar 14, 2008	29.21	29.21	28.28	28.58	4,707	-0.57(-1.96%)
Mar 13, 2008	28.74	29.16	28.73	29.16	617	+0.10(+0.35%)
Mar 12, 2008	29.14	29.27	29.05	29.05	4,106	+0.35(+1.23%)
Mar 11, 2008	28.62	28.70	28.58	28.70	513	+0.53(+1.87%)
Mar 10, 2008	28.90	28.90	28.17	28.17	2,892	-0.44(-1.52%)
Mar 07, 2008	28.78	28.95	28.60	28.61	7,897	-0.56(-1.92%)
Mar 06, 2008	29.17	29.17	29.17	29.17	0	+0.00(+0.00%)
Mar 05, 2008	29.20	29.46	29.04	29.17	5,907	+0.15(+0.52%)
Mar 04, 2008	28.30	29.03	28.30	29.02	11,103	-0.23(-0.79%)
Mar 03, 2008	29.10	29.26	29.07	29.25	7,456	-0.05(-0.16%)
Feb 29, 2008	29.61	29.63	29.30	29.30	19,829	-0.62(-2.07%)
Feb 28, 2008	30.10	30.10	29.80	29.92	6,997	-0.12(-0.41%)
Feb 27, 2008	29.67	30.05	29.13	30.04	2,710	+0.22(+0.73%)
Feb 26, 2008	29.42	29.96	29.42	29.82	2,535	+0.14(+0.46%)
Feb 25, 2008	29.16	29.69	29.16	29.69	5,150	+0.78(+2.69%)
Feb 22, 2008	29.05	29.05	28.88	28.91	3,079	-0.11(-0.38%)
Feb 21, 2008	29.12	29.12	29.02	29.02	1,671	+0.38(+1.31%)
Feb 20, 2008	28.39	28.74	28.39	28.64	5,680	-0.17(-0.60%)
Feb 19, 2008	28.97	29.09	28.82	28.82	4,608	+0.21(+0.75%)
Feb 18, 2008	28.58	28.60	28.50	28.60	4,118	+0.00(+0.00%)
Feb 15, 2008	28.58	28.60	28.50	28.60	4,118	+0.24(+0.84%)
Feb 14, 2008	28.43	28.46	28.37	28.37	1,377	+0.08(+0.27%)
Feb 13, 2008	27.96	28.29	27.96	28.29	1,655	+0.69(+2.50%)
Feb 12, 2008	27.77	27.83	27.60	27.60	28,013	-0.07(-0.24%)
Feb 11, 2008	27.57	27.68	27.57	27.67	2,999	+0.22(+0.79%)
Feb 08, 2008	27.27	27.45	27.26	27.45	8,689	+0.10(+0.35%)
Feb 07, 2008	27.42	27.42	27.36	27.36	3,252	-0.38(-1.35%)
Feb 06, 2008	28.16	28.19	27.73	27.73	5,458	-0.38(-1.33%)
Feb 05, 2008	28.40	28.45	28.10	28.11	4,902	-1.16(-3.95%)
Feb 04, 2008	29.25	29.30	29.23	29.26	3,219	+0.15(+0.51%)
Feb 01, 2008	28.95	29.22	28.95	29.12	24,091	+0.41(+1.43%)
Jan 31, 2008	27.94	28.71	27.94	28.71	8,894	-0.23(-0.78%)
Jan 30, 2008	28.57	29.03	28.39	28.93	22,962	+0.35(+1.23%)
Jan 29, 2008	28.64	28.67	28.58	28.58	1,909	+0.26(+0.90%)
Jan 28, 2008	28.30	29.25	27.75	28.32	23,620	+0.37(+1.33%)
Jan 25, 2008	28.53	28.53	27.93	27.95	5,872	+0.17(+0.63%)
Jan 24, 2008	27.62	27.84	27.62	27.78	3,934	+1.73(+6.66%)
Jan 23, 2008	26.47	26.47	26.01	26.04	6,127	-1.26(-4.61%)
Jan 22, 2008	26.25	27.30	25.98	27.30	84,095	-0.72(-2.56%)
Jan 21, 2008	28.09	28.09	28.01	28.02	6,451	+0.00(+0.00%)
Jan 18, 2008	28.09	28.09	28.01	28.02	6,451	-0.31(-1.10%)
Jan 17, 2008	28.25	28.33	28.13	28.33	9,493	+0.72(+2.59%)
Jan 16, 2008	28.29	28.29	27.11	27.62	34,703	-1.45(-4.99%)
Jan 15, 2008	29.09	29.15	28.97	29.07	6,042	-0.74(-2.47%)
Jan 14, 2008	29.82	29.82	29.72	29.80	1,421	+0.50(+1.70%)
Jan 11, 2008	29.29	29.47	29.10	29.31	10,071	-0.40(-1.35%)
Jan 10, 2008	29.38	36.08	29.38	29.71	8,978	-0.26(-0.86%)
Jan 09, 2008	29.82	31.09	29.82	29.97	10,205	-0.35(-1.15%)
Jan 08, 2008	30.66	30.66	30.32	30.32	8,586	-0.14(-0.45%)
Jan 07, 2008	30.59	30.59	30.45	30.45	13,731	-0.48(-1.54%)
Jan 04, 2008	31.24	31.24	30.93	30.93	4,990	-0.60(-1.90%)
Jan 03, 2008	31.58	31.64	31.53	31.53	5,347	-0.20(-0.64%)
Jan 02, 2008	31.96	31.96	31.73	31.73	3,271	-0.09(-0.28%)
Jan 01, 2008	31.96	31.96	31.67	31.82	11,442	+0.00(+0.00%)
Dec 31, 2007	31.96	31.96	31.67	31.82	11,442	+0.06(+0.19%)
Dec 28, 2007	31.70	31.77	31.70	31.76	4,772	+0.25(+0.80%)
Dec 27, 2007	31.66	31.66	31.48	31.51	15,522	-0.03(-0.09%)
Dec 26, 2007	31.37	31.61	31.37	31.54	7,563	+0.08(+0.24%)
Dec 24, 2007	31.43	31.46	31.39	31.46	5,062	+0.10(+0.33%)
Dec 21, 2007	31.27	31.77	31.25	31.36	23,924	+0.38(+1.23%)
Dec 20, 2007	30.68	31.00	29.46	30.98	74,395	+0.07(+0.24%)
Dec 19, 2007	30.83	32.12	30.77	30.90	64,736	-0.29(-0.94%)
Dec 18, 2007	31.24	31.33	31.15	31.20	12,319	+0.38(+1.22%)
Dec 17, 2007	31.09	31.25	30.82	30.82	41,772	-0.87(-2.73%)
Dec 14, 2007	31.78	31.92	31.64	31.69	33,319	-0.66(-2.04%)
Dec 13, 2007	32.43	32.43	32.22	32.35	1,246	-0.72(-2.17%)
Dec 12, 2007	33.44	33.44	32.84	33.06	17,735	-0.01(-0.02%)
Dec 11, 2007	33.20	33.20	33.07	33.07	6,294	-0.01(-0.04%)
Dec 10, 2007	32.95	33.08	32.95	33.08	13,411	+0.33(+1.00%)
Dec 07, 2007	32.33	32.78	32.33	32.76	796	+0.17(+0.52%)
Dec 06, 2007	31.61	39.27	31.61	32.59	4,480	-0.10(-0.31%)
Dec 05, 2007	32.61	32.69	32.61	32.69	6,672	+0.29(+0.91%)
Dec 04, 2007	32.41	32.46	32.40	32.40	6,095	-0.39(-1.19%)
Dec 03, 2007	32.91	32.91	32.78	32.78	322	-0.12(-0.37%)
Nov 30, 2007	32.74	34.09	32.74	32.91	13,964	+0.21(+0.65%)
Nov 29, 2007	32.82	32.82	32.70	32.70	6,872	-0.23(-0.70%)
Nov 28, 2007	32.09	32.93	32.09	32.93	4,814	+0.81(+2.53%)
Nov 27, 2007	32.02	32.12	32.02	32.12	1,402	+0.41(+1.29%)
Nov 26, 2007	32.23	32.25	31.71	31.71	1,833	+0.12(+0.37%)
Nov 23, 2007	31.59	31.59	31.59	31.59	0	+0.00(+0.00%)
Nov 21, 2007	31.59	31.59	31.59	31.59	146	-0.55(-1.70%)
Nov 20, 2007	32.12	32.29	32.12	32.14	1,372	+0.24(+0.75%)

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.