Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.08	34.39	33.80	33.97	584,968	-0.16(-0.48%)
Apr 29, 2008	34.38	34.40	33.92	34.14	472,821	-0.21(-0.62%)
Apr 28, 2008	34.14	34.45	33.67	34.35	950,759	+0.29(+0.86%)
Apr 25, 2008	33.68	34.09	33.08	34.06	899,038	+0.60(+1.78%)
Apr 24, 2008	32.35	33.55	32.04	33.46	828,286	+1.02(+3.15%)
Apr 23, 2008	32.53	32.54	31.89	32.44	680,430	+0.16(+0.51%)
Apr 22, 2008	32.65	32.78	32.20	32.27	955,791	-0.40(-1.21%)
Apr 21, 2008	33.22	33.42	32.63	32.67	744,754	-0.74(-2.22%)
Apr 18, 2008	33.92	34.14	33.34	33.41	853,366	-0.09(-0.27%)
Apr 17, 2008	32.93	33.73	32.72	33.50	785,460	+0.43(+1.29%)
Apr 16, 2008	32.01	33.08	32.01	33.08	739,279	+1.38(+4.36%)
Apr 15, 2008	31.56	31.78	31.14	31.70	774,660	+0.60(+1.92%)
Apr 14, 2008	32.12	32.12	31.05	31.10	645,455	-0.94(-2.93%)
Apr 11, 2008	32.08	32.50	31.98	32.04	886,013	-0.43(-1.33%)
Apr 10, 2008	32.88	33.04	32.18	32.47	826,671	-0.40(-1.22%)
Apr 09, 2008	33.21	33.26	32.57	32.87	1,268,663	-0.19(-0.59%)
Apr 08, 2008	32.79	33.14	32.18	33.07	900,934	+0.17(+0.52%)
Apr 07, 2008	33.04	33.35	32.53	32.90	533,189	+0.10(+0.32%)
Apr 04, 2008	33.38	33.38	32.58	32.79	913,287	-0.48(-1.45%)
Apr 03, 2008	33.46	33.50	32.96	33.27	523,162	-0.35(-1.05%)
Apr 02, 2008	33.50	33.93	32.67	33.63	1,147,923	+0.09(+0.25%)
Apr 01, 2008	32.76	33.54	32.76	33.54	882,216	+1.26(+3.90%)
Mar 31, 2008	31.57	32.80	31.57	32.28	939,805	+0.63(+2.00%)
Mar 28, 2008	32.53	32.62	31.56	31.65	688,609	-0.69(-2.15%)
Mar 27, 2008	32.86	33.11	32.17	32.34	699,735	-0.35(-1.08%)
Mar 26, 2008	33.68	33.68	32.66	32.69	814,142	-1.11(-3.29%)
Mar 25, 2008	33.41	34.29	33.04	33.81	1,285,175	+0.32(+0.95%)
Mar 24, 2008	33.37	34.23	33.28	33.49	1,179,962	+0.10(+0.31%)
Mar 21, 2008	31.51	33.39	31.45	33.39	1,145,095	+0.00(+0.00%)
Mar 20, 2008	31.51	33.39	31.45	33.39	1,145,095	+1.94(+6.15%)
Mar 19, 2008	31.73	32.34	31.45	31.45	1,005,708	-0.31(-0.98%)
Mar 18, 2008	31.28	32.31	30.53	31.76	855,545	+1.07(+3.47%)
Mar 17, 2008	30.00	31.08	29.81	30.70	996,981	-0.01(-0.04%)
Mar 14, 2008	31.60	31.76	30.37	30.71	1,009,439	-0.71(-2.27%)
Mar 13, 2008	30.21	31.55	29.89	31.42	1,173,636	+0.67(+2.18%)
Mar 12, 2008	31.58	32.30	30.73	30.75	1,061,999	-0.73(-2.32%)
Mar 11, 2008	30.36	31.48	29.75	31.48	1,343,644	+2.10(+7.15%)
Mar 10, 2008	29.96	30.25	29.37	29.38	1,092,174	-0.43(-1.43%)
Mar 07, 2008	29.32	30.37	29.32	29.81	1,182,989	+0.17(+0.57%)
Mar 06, 2008	30.32	30.50	29.64	29.64	1,051,343	-0.89(-2.91%)
Mar 05, 2008	31.08	31.53	30.35	30.53	1,169,965	-0.36(-1.16%)
Mar 04, 2008	30.69	31.01	30.16	30.89	1,429,230	-0.18(-0.57%)
Mar 03, 2008	31.11	31.19	30.74	31.06	1,259,271	-0.05(-0.16%)
Feb 29, 2008	32.18	32.18	31.06	31.11	1,259,697	-1.48(-4.54%)
Feb 28, 2008	33.28	33.29	32.58	32.59	785,027	-0.94(-2.80%)
Feb 27, 2008	33.35	33.81	32.97	33.53	1,510,534	-0.02(-0.07%)
Feb 26, 2008	33.08	33.80	33.04	33.55	1,401,120	+0.38(+1.16%)
Feb 25, 2008	33.13	33.35	32.29	33.17	1,527,318	-0.04(-0.13%)
Feb 22, 2008	32.56	33.22	32.04	33.21	1,360,120	+0.81(+2.50%)
Feb 21, 2008	33.00	33.16	32.30	32.40	879,357	-0.41(-1.24%)
Feb 20, 2008	31.25	32.88	31.25	32.81	1,313,804	+1.36(+4.32%)
Feb 19, 2008	32.57	32.74	31.40	31.45	723,156	-0.69(-2.14%)
Feb 18, 2008	31.88	32.20	31.43	32.14	0	+0.00(+0.00%)
Feb 15, 2008	31.88	32.20	31.43	32.14	624,031	+0.30(+0.94%)
Feb 14, 2008	32.75	32.75	31.76	31.84	853,220	-0.96(-2.91%)
Feb 13, 2008	32.88	33.18	32.07	32.80	799,985	+0.24(+0.73%)
Feb 12, 2008	32.90	33.08	32.23	32.56	827,279	-0.01(-0.02%)
Feb 11, 2008	32.74	32.91	32.10	32.57	1,012,678	-0.21(-0.63%)
Feb 08, 2008	33.36	33.44	32.50	32.77	1,484,803	-0.65(-1.93%)
Feb 07, 2008	32.43	33.85	32.38	33.42	960,787	+0.86(+2.64%)
Feb 06, 2008	32.99	33.38	32.43	32.56	735,610	-0.30(-0.91%)
Feb 05, 2008	32.97	33.55	32.56	32.86	1,046,151	-0.63(-1.89%)
Feb 04, 2008	34.03	34.06	33.32	33.49	1,055,509	-0.47(-1.40%)

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.