Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.24	41.02	39.98	41.02	83,154	+1.26(+3.18%)
Apr 29, 2008	40.44	40.44	39.71	39.76	71,368	-0.44(-1.10%)
Apr 28, 2008	41.10	41.10	40.15	40.20	96,825	-0.62(-1.51%)
Apr 25, 2008	40.63	40.86	40.01	40.82	72,440	+0.44(+1.08%)
Apr 24, 2008	40.67	41.00	39.97	40.38	65,736	-0.38(-0.93%)
Apr 23, 2008	40.36	40.77	40.12	40.76	46,650	+0.97(+2.45%)
Apr 22, 2008	40.10	40.15	39.51	39.78	67,030	-0.10(-0.25%)
Apr 21, 2008	39.64	39.97	39.39	39.88	41,518	+0.17(+0.44%)
Apr 18, 2008	39.67	39.82	39.25	39.71	78,860	+0.62(+1.58%)
Apr 17, 2008	38.91	39.19	38.53	39.09	43,033	-0.00(-0.01%)
Apr 16, 2008	38.48	39.12	38.48	39.09	57,219	+1.14(+3.00%)
Apr 15, 2008	38.22	38.22	37.71	37.95	11,952	+0.44(+1.18%)
Apr 14, 2008	37.62	37.64	37.06	37.51	26,035	-0.22(-0.58%)
Apr 11, 2008	38.06	38.13	37.53	37.73	19,831	-0.52(-1.37%)
Apr 10, 2008	37.70	38.35	37.70	38.25	9,364	+0.70(+1.88%)
Apr 09, 2008	38.07	38.19	37.55	37.55	32,638	-0.85(-2.21%)
Apr 08, 2008	38.20	38.59	37.96	38.40	28,782	-0.01(-0.02%)
Apr 07, 2008	38.78	39.02	38.28	38.40	20,106	+0.32(+0.84%)
Apr 04, 2008	38.32	38.32	37.76	38.09	24,926	+0.23(+0.61%)
Apr 03, 2008	37.32	38.38	37.32	37.85	65,002	+0.45(+1.20%)
Apr 02, 2008	38.01	38.05	37.29	37.40	92,545	+0.03(+0.08%)
Apr 01, 2008	35.50	37.38	35.50	37.37	36,632	+1.42(+3.94%)
Mar 31, 2008	35.66	35.96	35.42	35.96	29,884	+0.36(+1.00%)
Mar 28, 2008	36.70	36.70	35.60	35.60	40,488	+0.07(+0.18%)
Mar 27, 2008	36.30	36.30	35.54	35.54	27,130	+0.04(+0.12%)
Mar 26, 2008	36.20	36.20	35.23	35.49	22,723	-0.64(-1.77%)
Mar 25, 2008	35.52	36.15	35.04	36.13	81,252	+1.34(+3.84%)
Mar 24, 2008	34.20	35.47	34.20	34.80	59,906	+0.97(+2.88%)
Mar 21, 2008	33.95	33.95	32.68	33.82	123,531	+0.00(+0.00%)
Mar 20, 2008	33.95	33.95	32.68	33.82	123,531	-0.12(-0.36%)
Mar 19, 2008	36.01	36.01	33.95	33.95	26,441	-1.95(-5.44%)
Mar 18, 2008	35.07	35.90	34.98	35.90	19,831	+1.47(+4.26%)
Mar 17, 2008	34.13	34.50	33.60	34.43	46,410	-1.05(-2.95%)
Mar 14, 2008	37.22	37.22	35.31	35.48	51,643	-1.42(-3.84%)
Mar 13, 2008	36.40	37.08	35.78	36.89	57,427	-0.57(-1.51%)
Mar 12, 2008	39.44	39.44	37.46	37.46	28,920	-0.57(-1.49%)
Mar 11, 2008	37.21	38.14	37.08	38.03	56,739	+2.12(+5.90%)
Mar 10, 2008	36.89	37.22	35.65	35.91	42,003	-0.88(-2.40%)
Mar 07, 2008	36.48	37.40	36.44	36.79	58,529	-0.49(-1.32%)
Mar 06, 2008	38.67	38.67	37.29	37.29	30,573	-1.24(-3.22%)
Mar 05, 2008	38.23	38.69	38.08	38.53	61,972	+0.65(+1.71%)
Mar 04, 2008	38.48	38.51	37.40	37.88	38,560	-0.97(-2.49%)
Mar 03, 2008	38.77	39.10	38.23	38.85	23,136	+0.02(+0.06%)
Feb 29, 2008	39.81	40.06	38.63	38.83	177,103	-1.34(-3.34%)
Feb 28, 2008	40.08	40.39	40.05	40.17	35,530	-0.21(-0.52%)
Feb 27, 2008	39.63	40.87	39.63	40.38	91,994	+0.33(+0.83%)
Feb 26, 2008	39.44	40.34	39.10	40.05	30,986	+0.45(+1.14%)
Feb 25, 2008	39.32	39.64	38.96	39.60	62,247	+0.47(+1.21%)
Feb 22, 2008	39.44	39.44	38.40	39.12	20,106	+0.15(+0.37%)
Feb 21, 2008	39.83	39.83	38.92	38.98	76,019	-0.35(-0.89%)
Feb 20, 2008	38.55	39.47	38.25	39.33	18,867	+0.46(+1.18%)
Feb 19, 2008	39.70	39.71	38.85	38.87	21,483	+0.48(+1.25%)
Feb 18, 2008	38.19	38.88	37.85	38.39	0	+0.00(+0.00%)
Feb 15, 2008	38.19	38.88	37.85	38.39	8,538	+0.42(+1.11%)
Feb 14, 2008	38.86	38.88	37.93	37.97	18,591	-0.52(-1.36%)
Feb 13, 2008	39.00	39.00	37.83	38.49	15,148	+0.67(+1.77%)
Feb 12, 2008	37.90	38.25	37.40	37.82	96,814	+0.93(+2.53%)
Feb 11, 2008	36.76	36.90	36.11	36.89	28,231	+0.41(+1.12%)
Feb 08, 2008	38.29	38.29	36.29	36.48	64,451	-0.44(-1.18%)
Feb 07, 2008	36.03	36.92	35.59	36.92	111,412	+0.59(+1.61%)
Feb 06, 2008	36.92	37.37	36.11	36.33	79,049	-0.86(-2.32%)
Feb 05, 2008	38.31	38.31	37.15	37.19	39,386	-1.42(-3.67%)
Feb 04, 2008	39.04	39.10	38.59	38.61	53,020	+0.25(+0.64%)

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.