Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.99	33.46	31.98	32.28	1,173,452	-0.57(-1.74%)
Apr 29, 2008	32.76	33.30	32.08	32.85	691,271	+0.08(+0.24%)
Apr 28, 2008	32.02	33.20	31.75	32.77	641,091	+0.58(+1.80%)
Apr 25, 2008	32.14	32.98	31.36	32.19	720,772	+0.21(+0.66%)
Apr 24, 2008	30.65	32.32	30.53	31.98	1,062,798	+1.46(+4.78%)
Apr 23, 2008	30.40	30.75	29.76	30.52	530,779	+0.21(+0.69%)
Apr 22, 2008	31.25	31.25	29.94	30.31	749,655	-1.25(-3.96%)
Apr 21, 2008	30.90	31.69	30.89	31.56	833,826	+0.38(+1.22%)
Apr 18, 2008	31.74	32.05	30.89	31.18	969,868	+0.39(+1.27%)
Apr 17, 2008	30.88	31.35	30.51	30.79	602,165	-0.16(-0.52%)
Apr 16, 2008	30.97	31.38	30.71	30.95	520,510	+0.25(+0.81%)
Apr 15, 2008	30.66	30.77	30.07	30.70	682,302	+0.12(+0.39%)
Apr 14, 2008	30.85	31.24	30.51	30.58	589,442	-0.21(-0.68%)
Apr 11, 2008	31.35	31.71	30.79	30.79	664,063	-0.89(-2.81%)
Apr 10, 2008	30.83	32.38	30.76	31.68	932,031	+0.90(+2.92%)
Apr 09, 2008	31.26	31.68	30.51	30.78	842,836	-0.64(-2.04%)
Apr 08, 2008	31.72	32.36	31.24	31.42	1,212,602	-0.46(-1.44%)
Apr 07, 2008	31.96	32.62	31.77	31.88	1,038,685	+0.01(+0.03%)
Apr 04, 2008	31.39	32.11	30.93	31.87	1,475,581	+0.43(+1.37%)
Apr 03, 2008	30.90	31.59	30.76	31.44	1,210,870	+0.26(+0.83%)
Apr 02, 2008	31.25	31.46	30.59	31.18	1,519,317	-0.02(-0.06%)
Apr 01, 2008	30.65	31.52	30.59	31.20	2,447,527	+0.55(+1.79%)
Mar 31, 2008	30.99	31.18	29.99	30.65	2,821,684	-0.18(-0.58%)
Mar 28, 2008	32.55	32.64	30.75	30.83	1,754,481	-1.74(-5.34%)
Mar 27, 2008	33.34	33.60	32.22	32.57	1,444,316	-0.83(-2.49%)
Mar 26, 2008	32.33	33.58	31.69	33.40	1,804,922	+1.07(+3.31%)
Mar 25, 2008	32.87	33.04	31.85	32.33	1,930,424	-0.77(-2.33%)
Mar 24, 2008	30.04	33.44	30.04	33.10	2,853,355	+2.83(+9.35%)
Mar 21, 2008	29.75	30.99	28.00	30.27	3,441,747	+0.00(+0.00%)
Mar 20, 2008	29.75	30.99	28.00	30.27	3,441,747	+2.27(+8.11%)
Mar 19, 2008	29.41	29.69	28.00	28.00	2,120,849	-1.32(-4.50%)
Mar 18, 2008	28.95	29.71	28.62	29.32	1,627,990	+0.94(+3.31%)
Mar 17, 2008	27.50	29.16	27.50	28.38	1,601,216	+0.21(+0.75%)
Mar 14, 2008	28.74	28.82	27.51	28.17	1,456,745	-0.57(-1.98%)
Mar 13, 2008	26.67	28.91	26.49	28.74	1,767,923	+1.68(+6.21%)
Mar 12, 2008	27.75	28.10	27.01	27.06	1,390,050	-0.53(-1.92%)
Mar 11, 2008	27.74	28.20	26.76	27.59	1,521,320	+0.43(+1.58%)
Mar 10, 2008	26.88	27.62	26.50	27.16	1,740,515	+0.55(+2.07%)
Mar 07, 2008	26.19	27.16	25.81	26.61	1,582,083	+0.35(+1.33%)
Mar 06, 2008	27.00	27.29	26.18	26.26	2,851,116	-0.94(-3.46%)
Mar 05, 2008	26.68	27.75	26.59	27.20	1,740,659	+0.25(+0.93%)
Mar 04, 2008	25.35	27.43	25.01	26.95	3,662,172	-1.38(-4.87%)
Mar 03, 2008	28.18	28.88	27.27	28.33	1,030,100	+0.21(+0.75%)
Feb 29, 2008	29.14	29.25	28.07	28.12	839,425	-1.27(-4.32%)
Feb 28, 2008	30.22	30.22	29.03	29.39	608,371	-1.05(-3.45%)
Feb 27, 2008	30.33	30.95	30.03	30.44	503,405	-0.07(-0.23%)
Feb 26, 2008	29.14	30.79	29.14	30.51	814,014	+0.87(+2.94%)
Feb 25, 2008	29.06	29.88	28.71	29.64	891,109	+0.50(+1.72%)
Feb 22, 2008	29.18	29.27	28.33	29.14	1,071,150	+0.10(+0.34%)
Feb 21, 2008	29.86	30.18	28.97	29.04	742,344	-0.77(-2.58%)
Feb 20, 2008	29.11	30.02	28.92	29.81	1,087,000	+0.62(+2.12%)
Feb 19, 2008	29.94	30.10	28.87	29.19	721,577	-0.43(-1.45%)
Feb 18, 2008	29.81	29.81	28.97	29.62	0	+0.00(+0.00%)
Feb 15, 2008	29.81	29.81	28.97	29.62	959,363	-0.30(-1.00%)
Feb 14, 2008	30.97	31.07	29.65	29.92	802,770	-0.96(-3.11%)
Feb 13, 2008	30.71	31.12	30.20	30.88	866,200	+0.36(+1.18%)
Feb 12, 2008	31.52	32.12	29.94	30.52	931,612	-0.96(-3.05%)
Feb 11, 2008	30.39	31.57	29.62	31.48	1,057,407	+1.08(+3.55%)
Feb 08, 2008	30.75	31.39	30.17	30.40	686,254	-0.36(-1.17%)
Feb 07, 2008	29.80	31.28	29.52	30.76	951,000	+0.84(+2.81%)
Feb 06, 2008	29.71	30.87	29.57	29.92	1,704,618	+0.43(+1.46%)
Feb 05, 2008	29.49	31.53	29.25	29.49	1,980,976	-3.55(-10.74%)
Feb 04, 2008	33.89	34.02	31.80	33.04	1,429,691	-0.99(-2.91%)

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.