Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.99	35.30	34.35	34.62	590,870	+0.04(+0.11%)
Apr 29, 2008	35.04	35.04	34.50	34.58	438,782	-0.43(-1.23%)
Apr 28, 2008	35.34	35.55	34.50	35.01	511,296	-0.24(-0.67%)
Apr 25, 2008	35.12	35.37	34.68	35.25	545,839	+0.16(+0.45%)
Apr 24, 2008	34.75	35.60	34.50	35.09	466,678	+0.26(+0.74%)
Apr 23, 2008	34.74	35.08	34.46	34.83	343,255	+0.26(+0.75%)
Apr 22, 2008	35.21	35.33	34.03	34.57	650,872	-0.76(-2.15%)
Apr 21, 2008	34.76	35.48	34.25	35.34	870,249	+0.62(+1.78%)
Apr 18, 2008	35.62	35.62	34.35	34.72	983,102	-0.46(-1.32%)
Apr 17, 2008	34.86	35.44	33.83	35.18	1,897,811	+2.01(+6.05%)
Apr 16, 2008	31.76	33.17	31.74	33.17	946,956	+1.69(+5.35%)
Apr 15, 2008	31.12	31.53	30.76	31.48	547,254	+0.58(+1.88%)
Apr 14, 2008	31.17	31.29	30.74	30.90	385,037	-0.32(-1.03%)
Apr 11, 2008	31.67	31.70	31.06	31.23	552,807	-0.76(-2.38%)
Apr 10, 2008	31.27	32.14	31.02	31.99	321,865	+0.78(+2.49%)
Apr 09, 2008	31.69	31.94	31.03	31.21	343,926	-0.60(-1.87%)
Apr 08, 2008	31.71	32.08	31.41	31.81	275,928	-0.20(-0.64%)
Apr 07, 2008	31.92	32.26	31.74	32.01	479,684	+0.20(+0.64%)
Apr 04, 2008	31.68	32.29	31.45	31.81	410,365	+0.05(+0.17%)
Apr 03, 2008	31.73	32.09	31.37	31.75	385,371	-0.14(-0.44%)
Apr 02, 2008	31.77	32.17	31.45	31.89	477,314	+0.02(+0.05%)
Apr 01, 2008	30.87	31.93	30.57	31.88	525,262	+1.35(+4.42%)
Mar 31, 2008	30.16	30.78	29.97	30.53	421,970	+0.30(+0.99%)
Mar 28, 2008	30.39	30.67	30.10	30.23	351,565	-0.05(-0.18%)
Mar 27, 2008	30.94	31.18	30.21	30.29	318,932	-0.42(-1.38%)
Mar 26, 2008	30.87	31.05	30.40	30.71	375,042	-0.24(-0.79%)
Mar 25, 2008	30.48	31.14	30.18	30.95	515,316	+0.54(+1.78%)
Mar 24, 2008	29.67	30.87	29.65	30.41	410,045	+0.85(+2.86%)
Mar 21, 2008	29.18	30.03	28.78	29.56	1,544,673	+0.00(+0.00%)
Mar 20, 2008	29.18	30.03	28.78	29.56	1,544,673	+0.67(+2.33%)
Mar 19, 2008	29.94	30.49	28.89	28.89	601,195	-0.79(-2.67%)
Mar 18, 2008	27.85	29.86	27.85	29.68	966,638	+2.05(+7.41%)
Mar 17, 2008	27.29	28.78	27.06	27.63	1,188,377	-0.13(-0.45%)
Mar 14, 2008	28.78	28.78	27.21	27.76	916,372	-0.84(-2.93%)
Mar 13, 2008	28.14	28.85	27.60	28.60	642,965	+0.01(+0.03%)
Mar 12, 2008	29.01	29.05	27.83	28.59	730,190	-0.23(-0.79%)
Mar 11, 2008	28.34	28.82	27.85	28.82	698,947	+1.39(+5.06%)
Mar 10, 2008	28.21	28.21	27.38	27.43	604,709	-0.63(-2.24%)
Mar 07, 2008	27.64	28.44	27.46	28.06	820,093	+0.22(+0.79%)
Mar 06, 2008	28.70	28.95	27.71	27.84	1,005,638	-1.08(-3.74%)
Mar 05, 2008	29.01	29.16	28.47	28.92	706,726	+0.04(+0.14%)
Mar 04, 2008	29.58	29.62	28.41	28.88	973,056	-0.96(-3.21%)
Mar 03, 2008	29.24	29.89	29.09	29.84	887,399	+0.45(+1.52%)
Feb 29, 2008	29.99	29.99	29.24	29.39	645,771	-0.99(-3.25%)
Feb 28, 2008	30.85	30.85	30.03	30.38	615,931	-0.53(-1.72%)
Feb 27, 2008	30.58	31.42	30.36	30.91	653,167	-0.04(-0.13%)
Feb 26, 2008	30.87	31.42	30.80	30.95	707,466	-0.03(-0.10%)
Feb 25, 2008	30.30	31.05	29.84	30.98	476,422	+0.57(+1.88%)
Feb 22, 2008	30.21	30.47	29.64	30.41	545,793	+0.28(+0.94%)
Feb 21, 2008	30.58	30.95	29.98	30.13	398,006	-0.22(-0.72%)
Feb 20, 2008	30.10	30.58	29.89	30.35	536,288	+0.16(+0.52%)
Feb 19, 2008	30.77	30.84	30.04	30.19	770,565	-0.35(-1.13%)
Feb 18, 2008	30.01	30.60	29.31	30.54	0	+0.00(+0.00%)
Feb 15, 2008	30.01	30.60	29.31	30.54	896,606	+0.21(+0.70%)
Feb 14, 2008	31.08	31.23	30.06	30.32	741,359	-0.63(-2.03%)
Feb 13, 2008	30.85	31.15	30.43	30.95	783,348	+0.41(+1.33%)
Feb 12, 2008	29.80	30.77	29.66	30.54	6,518,539	+0.84(+2.82%)
Feb 11, 2008	28.46	29.99	28.46	29.70	1,429,351	+1.20(+4.21%)
Feb 08, 2008	27.02	28.69	26.56	28.50	1,048,569	+1.50(+5.55%)
Feb 07, 2008	27.10	28.04	26.95	27.01	774,058	-0.36(-1.32%)
Feb 06, 2008	27.85	28.17	27.27	27.37	525,000	-0.15(-0.54%)
Feb 05, 2008	27.89	28.00	27.20	27.52	959,730	-0.95(-3.33%)
Feb 04, 2008	29.89	29.92	28.34	28.47	911,832	-1.38(-4.62%)

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.