Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.18	33.94	32.82	32.90	6,062,016	-0.34(-1.03%)
Apr 29, 2008	32.93	33.95	32.80	33.24	4,428,000	+0.23(+0.70%)
Apr 28, 2008	32.90	33.34	32.68	33.01	3,905,703	-0.11(-0.34%)
Apr 25, 2008	34.24	34.24	32.97	33.12	3,871,051	-0.88(-2.59%)
Apr 24, 2008	33.78	34.27	33.42	34.01	1,910,699	+0.40(+1.20%)
Apr 23, 2008	33.53	33.78	33.35	33.60	1,344,567	+0.09(+0.26%)
Apr 22, 2008	33.89	34.06	33.34	33.52	1,840,865	-0.51(-1.51%)
Apr 21, 2008	34.14	34.35	33.77	34.03	2,081,892	-0.44(-1.27%)
Apr 18, 2008	34.76	34.82	34.32	34.47	2,760,495	+0.21(+0.62%)
Apr 17, 2008	33.65	34.67	33.53	34.25	3,129,417	+0.66(+1.96%)
Apr 16, 2008	33.41	33.73	33.31	33.59	1,956,605	+0.17(+0.51%)
Apr 15, 2008	33.77	33.94	33.20	33.42	1,560,325	-0.20(-0.59%)
Apr 14, 2008	33.77	33.85	33.56	33.62	1,093,948	-0.20(-0.58%)
Apr 11, 2008	34.59	34.66	33.72	33.82	1,885,635	-0.99(-2.85%)
Apr 10, 2008	34.80	35.19	34.44	34.81	1,416,038	-0.10(-0.29%)
Apr 09, 2008	35.13	35.51	34.87	34.91	2,714,065	-0.27(-0.75%)
Apr 08, 2008	34.56	35.38	34.45	35.18	3,223,467	+0.27(+0.78%)
Apr 07, 2008	34.66	35.09	34.37	34.90	2,257,106	+0.38(+1.09%)
Apr 04, 2008	34.64	34.78	34.30	34.53	2,349,585	-0.13(-0.37%)
Apr 03, 2008	34.86	34.93	34.37	34.66	2,133,731	-0.21(-0.59%)
Apr 02, 2008	35.22	35.43	34.77	34.86	2,308,574	-0.15(-0.44%)
Apr 01, 2008	33.93	35.22	33.93	35.02	2,556,164	+1.10(+3.26%)
Mar 31, 2008	33.13	34.10	33.00	33.91	2,505,887	+0.54(+1.62%)
Mar 28, 2008	34.16	34.60	33.37	33.37	1,830,489	-0.50(-1.47%)
Mar 27, 2008	34.21	34.44	33.86	33.87	2,493,951	-0.01(-0.03%)
Mar 26, 2008	33.81	34.00	33.12	33.88	2,659,790	-0.33(-0.95%)
Mar 25, 2008	33.99	34.53	33.77	34.20	2,058,345	+0.26(+0.76%)
Mar 24, 2008	33.30	34.15	33.30	33.95	2,350,576	+0.71(+2.14%)
Mar 21, 2008	32.96	33.73	32.60	33.24	5,566,364	-0.00(-0.00%)
Mar 20, 2008	32.96	33.73	32.60	33.24	5,566,364	-0.40(-1.19%)
Mar 19, 2008	34.46	34.46	33.52	33.64	3,596,307	-0.09(-0.28%)
Mar 18, 2008	33.12	33.81	32.70	33.73	2,870,838	+1.22(+3.74%)
Mar 17, 2008	32.20	33.18	32.20	32.52	3,475,446	-0.14(-0.42%)
Mar 14, 2008	33.22	33.53	32.36	32.65	3,520,792	-0.40(-1.22%)
Mar 13, 2008	32.37	33.42	32.12	33.06	4,213,157	+0.30(+0.91%)
Mar 12, 2008	32.83	33.16	32.14	32.76	3,513,361	-0.07(-0.21%)
Mar 11, 2008	33.13	33.59	32.55	32.82	5,564,435	-0.03(-0.08%)
Mar 10, 2008	33.61	33.72	32.64	32.85	3,526,148	-0.79(-2.34%)
Mar 07, 2008	33.60	33.89	33.42	33.64	3,738,400	-0.16(-0.48%)
Mar 06, 2008	34.43	34.43	33.77	33.80	3,497,087	-0.65(-1.89%)
Mar 05, 2008	34.24	34.70	34.05	34.45	3,725,396	+0.27(+0.80%)
Mar 04, 2008	33.95	34.28	33.65	34.18	4,209,983	-0.11(-0.32%)
Mar 03, 2008	34.18	34.44	33.67	34.29	4,118,694	+0.27(+0.78%)
Feb 29, 2008	34.92	34.98	33.83	34.02	5,766,020	-1.33(-3.75%)
Feb 28, 2008	35.65	35.79	35.24	35.35	4,554,556	-0.51(-1.43%)
Feb 27, 2008	35.91	36.12	35.60	35.86	3,579,209	-0.45(-1.23%)
Feb 26, 2008	36.20	36.41	35.90	36.31	2,789,080	+0.08(+0.21%)
Feb 25, 2008	35.37	36.27	35.19	36.23	4,026,865	+0.96(+2.72%)
Feb 22, 2008	34.77	35.34	34.45	35.27	2,176,296	+0.66(+1.90%)
Feb 21, 2008	35.11	35.24	34.45	34.61	2,442,097	-0.47(-1.34%)
Feb 20, 2008	34.58	35.12	34.37	35.08	3,032,760	+0.28(+0.81%)
Feb 19, 2008	34.88	34.96	34.66	34.80	3,136,829	+0.03(+0.07%)
Feb 18, 2008	34.60	34.86	34.45	34.78	0	+0.00(+0.00%)
Feb 15, 2008	34.60	34.86	34.45	34.78	5,030,829	+0.18(+0.52%)
Feb 14, 2008	34.94	34.94	34.49	34.60	2,500,264	-0.27(-0.76%)
Feb 13, 2008	35.60	35.60	34.19	34.86	3,668,871	+0.51(+1.47%)
Feb 12, 2008	33.85	34.56	33.47	34.36	3,775,902	+0.64(+1.90%)
Feb 11, 2008	33.72	33.95	33.31	33.71	2,535,460	-0.05(-0.15%)
Feb 08, 2008	33.27	34.03	32.70	33.77	3,374,329	+0.28(+0.84%)
Feb 07, 2008	33.40	33.80	32.88	33.48	2,792,804	+0.04(+0.13%)
Feb 06, 2008	33.22	33.77	32.58	33.44	3,635,258	+0.58(+1.77%)
Feb 05, 2008	33.37	33.97	32.84	32.86	3,857,010	-1.04(-3.08%)
Feb 04, 2008	34.01	34.06	33.58	33.90	2,817,526	-0.04(-0.13%)

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.