Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.44	35.80	35.32	35.63	382,583	+0.36(+1.01%)
Apr 29, 2008	35.68	35.68	35.24	35.27	316,600	-0.44(-1.24%)
Apr 28, 2008	36.00	36.00	35.65	35.72	579,590	+0.19(+0.53%)
Apr 25, 2008	35.74	35.74	35.33	35.53	381,418	+0.21(+0.58%)
Apr 24, 2008	35.54	35.54	34.88	35.32	705,336	-0.08(-0.22%)
Apr 23, 2008	35.49	35.54	35.10	35.40	266,660	+0.02(+0.04%)
Apr 22, 2008	35.53	35.53	35.07	35.39	262,791	-0.29(-0.80%)
Apr 21, 2008	35.74	35.74	35.28	35.67	261,808	+0.25(+0.70%)
Apr 18, 2008	35.61	35.61	35.19	35.42	307,490	+0.42(+1.19%)
Apr 17, 2008	35.08	35.46	34.84	35.01	275,968	-0.44(-1.25%)
Apr 16, 2008	34.44	35.45	34.44	35.45	388,394	+1.16(+3.39%)
Apr 15, 2008	34.12	34.37	34.06	34.29	182,189	+0.24(+0.71%)
Apr 14, 2008	34.20	34.26	33.93	34.04	195,044	+0.04(+0.13%)
Apr 11, 2008	34.51	34.51	33.95	34.00	291,456	-0.51(-1.47%)
Apr 10, 2008	34.28	34.59	34.17	34.51	213,370	+0.08(+0.24%)
Apr 09, 2008	34.85	34.85	34.29	34.42	451,019	-0.40(-1.15%)
Apr 08, 2008	35.17	35.17	34.53	34.82	373,377	-0.17(-0.48%)
Apr 07, 2008	35.19	35.28	34.88	34.99	599,652	+0.12(+0.34%)
Apr 04, 2008	35.06	35.06	34.55	34.87	913,542	+0.11(+0.31%)
Apr 03, 2008	34.33	34.93	34.33	34.77	1,213,778	+0.04(+0.11%)
Apr 02, 2008	34.96	34.96	34.35	34.73	434,240	+0.12(+0.34%)
Apr 01, 2008	34.51	34.61	33.88	34.61	612,075	+0.97(+2.89%)
Mar 31, 2008	33.96	33.96	33.28	33.64	354,726	+0.16(+0.47%)
Mar 28, 2008	33.45	33.88	33.29	33.48	333,839	+0.11(+0.34%)
Mar 27, 2008	33.93	33.96	33.37	33.37	293,462	-0.05(-0.15%)
Mar 26, 2008	33.74	33.74	33.22	33.42	555,483	-0.11(-0.34%)
Mar 25, 2008	33.73	33.73	33.05	33.53	801,342	+0.36(+1.07%)
Mar 24, 2008	32.90	33.18	32.51	33.18	604,087	+1.08(+3.36%)
Mar 21, 2008	32.30	32.30	31.24	32.10	418,589	+0.00(+0.00%)
Mar 20, 2008	32.30	32.30	31.24	32.10	418,589	+0.21(+0.65%)
Mar 19, 2008	33.18	33.18	31.75	31.89	465,571	-1.42(-4.27%)
Mar 18, 2008	32.45	33.31	32.45	33.31	642,284	+1.19(+3.69%)
Mar 17, 2008	32.03	32.26	31.52	32.13	836,040	-0.69(-2.09%)
Mar 14, 2008	33.85	33.85	32.34	32.81	499,818	-0.68(-2.03%)
Mar 13, 2008	33.16	33.58	32.69	33.49	355,083	+0.01(+0.02%)
Mar 12, 2008	34.31	34.31	33.30	33.49	453,811	-0.27(-0.81%)
Mar 11, 2008	33.68	33.76	32.86	33.76	530,118	+1.30(+4.00%)
Mar 10, 2008	33.07	33.07	32.22	32.47	315,943	-0.39(-1.20%)
Mar 07, 2008	33.21	33.21	32.50	32.86	532,283	-0.37(-1.11%)
Mar 06, 2008	33.89	33.89	33.05	33.23	300,076	-0.51(-1.50%)
Mar 05, 2008	33.59	33.87	33.33	33.73	336,696	+0.45(+1.35%)
Mar 04, 2008	33.54	33.54	32.80	33.28	415,857	-0.43(-1.28%)
Mar 03, 2008	33.74	33.79	33.36	33.71	584,558	+0.04(+0.13%)
Feb 29, 2008	34.47	34.47	33.59	33.67	523,962	-0.96(-2.78%)
Feb 28, 2008	34.47	34.80	34.46	34.63	353,986	-0.29(-0.82%)
Feb 27, 2008	34.47	35.01	34.32	34.92	395,802	+0.05(+0.14%)
Feb 26, 2008	34.29	34.91	34.02	34.87	359,366	+0.56(+1.62%)
Feb 25, 2008	33.99	34.31	33.61	34.31	299,392	+0.55(+1.63%)
Feb 22, 2008	33.69	33.76	33.05	33.76	311,956	+0.37(+1.12%)
Feb 21, 2008	33.81	33.83	33.26	33.39	236,744	-0.04(-0.13%)
Feb 20, 2008	32.91	33.54	32.76	33.43	454,633	+0.02(+0.07%)
Feb 19, 2008	34.16	34.16	33.29	33.41	444,910	+0.35(+1.06%)
Feb 18, 2008	33.00	33.09	32.75	33.06	0	+0.00(+0.00%)
Feb 15, 2008	33.00	33.09	32.75	33.06	302,626	+0.04(+0.11%)
Feb 14, 2008	33.12	33.43	32.87	33.02	433,803	-0.25(-0.75%)
Feb 13, 2008	33.26	33.27	32.70	33.27	601,560	+0.43(+1.31%)
Feb 12, 2008	32.91	33.17	32.58	32.84	429,174	+0.38(+1.17%)
Feb 11, 2008	32.91	32.91	31.87	32.46	360,909	+0.21(+0.66%)
Feb 08, 2008	32.40	32.40	31.87	32.25	481,080	-0.17(-0.54%)
Feb 07, 2008	32.38	32.57	31.92	32.42	767,531	-0.01(-0.04%)
Feb 06, 2008	33.07	33.07	32.20	32.43	661,044	-0.11(-0.33%)
Feb 05, 2008	32.97	33.26	32.34	32.54	905,686	-1.47(-4.33%)
Feb 04, 2008	34.66	34.66	33.84	34.01	490,439	-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.