Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.14	34.29	33.85	33.94	17,324	-0.16(-0.47%)
Apr 29, 2008	34.33	34.33	34.00	34.10	8,027	-0.02(-0.07%)
Apr 28, 2008	34.10	34.29	33.75	34.13	3,484	+0.03(+0.09%)
Apr 25, 2008	34.07	34.20	33.61	34.10	18,643	+0.12(+0.36%)
Apr 24, 2008	33.25	34.07	33.20	33.97	14,677	+0.98(+2.96%)
Apr 23, 2008	33.36	33.36	32.81	33.00	23,280	-0.27(-0.81%)
Apr 22, 2008	33.59	33.69	33.27	33.27	10,674	-0.56(-1.67%)
Apr 21, 2008	34.23	34.23	33.78	33.83	2,544	-0.65(-1.90%)
Apr 18, 2008	34.44	34.83	34.43	34.49	183,677	+0.60(+1.78%)
Apr 17, 2008	33.49	33.90	33.49	33.88	9,960	+0.22(+0.66%)
Apr 16, 2008	33.33	33.66	33.28	33.66	13,908	+0.81(+2.46%)
Apr 15, 2008	32.81	32.85	32.60	32.85	2,298	+0.22(+0.68%)
Apr 14, 2008	32.65	32.74	32.58	32.63	4,040	-0.30(-0.91%)
Apr 11, 2008	33.16	33.39	32.93	32.93	2,862	-0.62(-1.85%)
Apr 10, 2008	33.37	33.57	33.34	33.55	9,367	+0.14(+0.43%)
Apr 09, 2008	33.82	34.06	33.38	33.41	5,724	-0.36(-1.07%)
Apr 08, 2008	34.07	34.08	33.77	33.77	3,382	-0.44(-1.28%)
Apr 07, 2008	34.16	34.45	34.09	34.20	10,668	+0.16(+0.47%)
Apr 04, 2008	34.05	34.30	33.85	34.04	8,066	-0.02(-0.07%)
Apr 03, 2008	34.00	34.19	33.83	34.07	6,635	-0.37(-1.09%)
Apr 02, 2008	34.40	34.60	34.03	34.44	51,129	+0.48(+1.40%)
Apr 01, 2008	34.07	34.07	33.37	33.97	5,203	+1.32(+4.05%)
Mar 31, 2008	32.26	32.90	32.12	32.64	3,512	+0.38(+1.17%)
Mar 28, 2008	32.67	32.67	32.27	32.27	3,122	-0.29(-0.90%)
Mar 27, 2008	33.08	33.08	32.54	32.56	6,244	-0.26(-0.80%)
Mar 26, 2008	33.03	33.03	32.71	32.82	12,489	-0.61(-1.83%)
Mar 25, 2008	33.21	33.43	32.96	33.43	25,369	+0.11(+0.32%)
Mar 24, 2008	33.54	33.73	33.33	33.33	31,874	+0.18(+0.56%)
Mar 21, 2008	32.30	33.14	32.28	33.14	7,545	+0.00(+0.00%)
Mar 20, 2008	32.30	33.14	32.28	33.14	7,545	+1.13(+3.53%)
Mar 19, 2008	32.90	33.04	31.94	32.01	45,664	-0.41(-1.28%)
Mar 18, 2008	31.83	32.43	31.43	32.43	22,767	+1.44(+4.64%)
Mar 17, 2008	30.75	31.00	30.05	30.99	16,262	-0.06(-0.19%)
Mar 14, 2008	31.90	31.90	30.95	31.05	57,894	-0.99(-3.10%)
Mar 13, 2008	31.10	32.04	31.04	32.04	34,216	+0.12(+0.39%)
Mar 12, 2008	32.39	32.93	31.92	31.92	20,685	-0.71(-2.19%)
Mar 11, 2008	32.54	32.64	31.79	32.64	25,759	+1.26(+4.02%)
Mar 10, 2008	32.02	32.10	31.36	31.38	46,055	-0.36(-1.14%)
Mar 07, 2008	31.67	32.28	31.39	31.74	24,588	-0.01(-0.02%)
Mar 06, 2008	32.28	32.28	31.74	31.74	22,767	-0.75(-2.32%)
Mar 05, 2008	32.96	33.21	32.38	32.50	33,825	-0.31(-0.94%)
Mar 04, 2008	32.61	32.81	32.18	32.81	44,884	-0.12(-0.35%)
Mar 03, 2008	33.20	33.20	32.41	32.92	5,334	-0.26(-0.78%)
Feb 29, 2008	33.54	33.67	33.07	33.18	16,522	-1.21(-3.52%)
Feb 28, 2008	34.79	34.82	34.38	34.39	4,423	-0.92(-2.61%)
Feb 27, 2008	34.97	35.55	34.88	35.31	29,662	+0.34(+0.97%)
Feb 26, 2008	34.74	35.10	34.59	34.97	37,501	+0.30(+0.86%)
Feb 25, 2008	33.79	34.82	33.77	34.67	38,509	+0.69(+2.04%)
Feb 22, 2008	33.60	33.98	33.14	33.98	22,637	+0.42(+1.26%)
Feb 21, 2008	34.17	34.17	33.56	33.56	46,835	-0.23(-0.67%)
Feb 20, 2008	33.38	33.97	33.25	33.78	37,338	+0.22(+0.65%)
Feb 19, 2008	33.46	33.84	33.32	33.57	59,845	+0.13(+0.39%)
Feb 18, 2008	32.87	33.44	32.64	33.44	0	+0.00(+0.00%)
Feb 15, 2008	32.87	33.44	32.64	33.44	21,206	+0.22(+0.67%)
Feb 14, 2008	33.30	33.56	33.11	33.21	28,751	-0.03(-0.09%)
Feb 13, 2008	33.19	33.31	33.14	33.24	15,351	+0.13(+0.39%)
Feb 12, 2008	32.85	33.40	32.62	33.11	28,361	+0.61(+1.88%)
Feb 11, 2008	33.52	33.52	32.35	32.50	36,167	-1.50(-4.42%)
Feb 08, 2008	34.28	34.40	33.82	34.00	68,822	-0.41(-1.18%)
Feb 07, 2008	34.54	34.67	34.14	34.41	14,701	-0.21(-0.60%)
Feb 06, 2008	35.01	35.14	34.57	34.62	20,946	-0.17(-0.49%)
Feb 05, 2008	35.36	35.36	34.79	34.79	21,986	-1.45(-3.99%)
Feb 04, 2008	36.43	36.43	36.11	36.23	44,363	-0.21(-0.57%)

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.