Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.49	34.59	34.37	34.37	2,996	+0.07(+0.19%)
Apr 29, 2008	34.33	34.33	34.23	34.30	3,025	-0.40(-1.15%)
Apr 28, 2008	34.53	34.73	34.51	34.70	9,251	+0.30(+0.87%)
Apr 25, 2008	34.29	34.40	34.19	34.40	12,968	+0.20(+0.58%)
Apr 24, 2008	34.14	34.28	34.00	34.20	1,952	-0.23(-0.68%)
Apr 23, 2008	34.37	34.45	34.26	34.44	2,711	-0.17(-0.48%)
Apr 22, 2008	34.77	34.82	34.54	34.60	3,343	-0.21(-0.61%)
Apr 21, 2008	34.71	34.82	34.63	34.82	4,225	+0.09(+0.27%)
Apr 18, 2008	34.61	35.23	34.61	34.72	20,634	+0.03(+0.09%)
Apr 17, 2008	34.53	34.82	34.47	34.69	2,844	-0.06(-0.17%)
Apr 16, 2008	34.57	34.75	34.57	34.75	2,962	+0.56(+1.65%)
Apr 15, 2008	34.26	34.26	34.07	34.19	6,277	-0.02(-0.07%)
Apr 14, 2008	34.28	34.29	34.19	34.21	6,477	+0.26(+0.75%)
Apr 11, 2008	34.27	34.36	33.96	33.96	3,198	-0.46(-1.35%)
Apr 10, 2008	34.56	34.56	34.42	34.42	3,030	-0.23(-0.65%)
Apr 09, 2008	34.72	34.72	34.64	34.64	1,178	-0.06(-0.17%)
Apr 08, 2008	34.63	34.72	34.60	34.70	2,525	-0.40(-1.13%)
Apr 07, 2008	35.36	35.43	34.82	35.10	43,431	-0.08(-0.24%)
Apr 04, 2008	35.07	35.57	34.97	35.19	27,102	-0.08(-0.22%)
Apr 03, 2008	34.82	35.26	34.76	35.26	7,406	+0.05(+0.15%)
Apr 02, 2008	35.05	35.35	35.05	35.21	4,040	-0.14(-0.39%)
Apr 01, 2008	34.79	35.35	34.73	35.35	25,250	+0.73(+2.11%)
Mar 31, 2008	34.38	34.64	34.38	34.61	3,703	+0.54(+1.59%)
Mar 28, 2008	34.31	34.36	34.07	34.07	2,693	-0.05(-0.14%)
Mar 27, 2008	34.42	34.59	34.11	34.12	5,555	+0.21(+0.63%)
Mar 26, 2008	33.69	33.99	33.69	33.91	5,891	+0.12(+0.37%)
Mar 25, 2008	33.47	33.80	33.47	33.78	1,010	+0.24(+0.73%)
Mar 24, 2008	33.27	33.78	33.27	33.54	10,773	+0.59(+1.78%)
Mar 21, 2008	32.52	32.95	32.48	32.95	13,467	+0.00(+0.00%)
Mar 20, 2008	32.52	32.95	32.48	32.95	13,467	+0.46(+1.41%)
Mar 19, 2008	33.30	33.35	32.49	32.49	15,150	-1.42(-4.19%)
Mar 18, 2008	33.58	33.99	33.56	33.91	6,733	+0.48(+1.42%)
Mar 17, 2008	32.95	33.66	32.83	33.44	59,760	-0.46(-1.35%)
Mar 14, 2008	34.34	34.34	33.56	33.90	48,986	-0.35(-1.02%)
Mar 13, 2008	33.84	34.28	33.84	34.25	10,268	+0.23(+0.66%)
Mar 12, 2008	34.09	34.28	34.02	34.02	20,368	+0.21(+0.61%)
Mar 11, 2008	33.66	33.81	32.65	33.81	41,108	+0.84(+2.56%)
Mar 10, 2008	33.46	33.46	32.95	32.97	11,278	-0.46(-1.39%)
Mar 07, 2008	33.76	33.78	33.43	33.43	9,595	-0.43(-1.26%)
Mar 06, 2008	34.33	34.33	33.86	33.86	6,396	-0.21(-0.63%)
Mar 05, 2008	34.01	34.33	33.86	34.07	10,436	+0.26(+0.76%)
Mar 04, 2008	33.83	33.83	33.60	33.82	2,693	-0.18(-0.52%)
Mar 03, 2008	33.99	34.09	33.79	34.00	11,952	+0.14(+0.42%)
Feb 29, 2008	34.31	34.31	33.85	33.85	4,545	-0.73(-2.11%)
Feb 28, 2008	34.58	34.71	34.45	34.59	11,615	-0.04(-0.10%)
Feb 27, 2008	34.72	34.85	34.62	34.62	11,783	+0.05(+0.15%)
Feb 26, 2008	34.15	34.73	33.96	34.57	34,845	+0.52(+1.52%)
Feb 25, 2008	33.74	34.05	33.66	34.05	19,190	+0.43(+1.27%)
Feb 22, 2008	33.56	33.62	33.11	33.62	21,210	+0.42(+1.25%)
Feb 21, 2008	33.43	33.57	33.20	33.21	6,060	-0.10(-0.31%)
Feb 20, 2008	32.76	33.48	32.76	33.31	30,637	+0.32(+0.96%)
Feb 19, 2008	33.31	33.47	32.99	32.99	15,823	+0.08(+0.23%)
Feb 18, 2008	32.63	32.94	32.63	32.92	0	+0.00(+0.00%)
Feb 15, 2008	32.63	32.94	32.63	32.92	15,118	+0.07(+0.22%)
Feb 14, 2008	33.09	33.09	32.84	32.84	9,763	-0.05(-0.14%)
Feb 13, 2008	32.56	33.00	32.56	32.89	14,477	+0.58(+1.78%)
Feb 12, 2008	32.24	32.75	32.24	32.32	24,274	+0.52(+1.64%)
Feb 11, 2008	31.63	31.80	31.45	31.79	35,687	+0.27(+0.87%)
Feb 08, 2008	31.72	31.72	31.30	31.52	44,104	-0.29(-0.92%)
Feb 07, 2008	31.88	32.16	31.69	31.81	60,433	-0.27(-0.83%)
Feb 06, 2008	32.42	33.09	32.08	32.08	20,427	-0.19(-0.59%)
Feb 05, 2008	32.98	32.98	32.27	32.27	23,230	-1.33(-3.96%)
Feb 04, 2008	33.63	33.71	33.44	33.60	32,657	+0.18(+0.53%)

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.