Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	30.03	30.23	29.56	29.81	642,450	+0.10(+0.33%)
Apr 29, 2008	29.60	29.84	29.44	29.72	426,752	+0.02(+0.08%)
Apr 28, 2008	29.53	30.05	28.96	29.69	1,113,240	+0.28(+0.94%)
Apr 25, 2008	29.25	29.45	28.81	29.42	970,558	+0.30(+1.03%)
Apr 24, 2008	28.44	29.54	28.29	29.12	849,148	+0.79(+2.78%)
Apr 23, 2008	27.86	28.36	27.67	28.33	725,356	+0.74(+2.68%)
Apr 22, 2008	27.63	28.44	26.76	27.59	1,786,116	+0.23(+0.83%)
Apr 21, 2008	27.23	27.63	26.69	27.36	1,285,007	-0.02(-0.09%)
Apr 18, 2008	27.57	27.61	27.11	27.39	708,519	+0.15(+0.57%)
Apr 17, 2008	27.18	27.31	26.95	27.23	209,716	+0.01(+0.03%)
Apr 16, 2008	26.73	27.33	26.72	27.22	676,180	+0.74(+2.79%)
Apr 15, 2008	26.93	26.93	26.41	26.48	637,382	-0.07(-0.28%)
Apr 14, 2008	26.13	26.84	26.04	26.56	490,139	+0.37(+1.40%)
Apr 11, 2008	26.75	26.75	26.07	26.19	235,290	-0.80(-2.95%)
Apr 10, 2008	26.41	27.06	26.21	26.99	389,731	+0.63(+2.41%)
Apr 09, 2008	26.83	26.97	26.29	26.35	393,427	-0.42(-1.58%)
Apr 08, 2008	26.69	26.82	26.39	26.78	428,125	-0.05(-0.18%)
Apr 07, 2008	26.75	27.07	26.67	26.82	588,458	+0.27(+1.01%)
Apr 04, 2008	26.21	26.76	26.13	26.56	505,161	+0.43(+1.65%)
Apr 03, 2008	25.93	26.21	25.52	26.13	512,142	-0.03(-0.12%)
Apr 02, 2008	25.82	26.31	25.66	26.16	292,438	+0.40(+1.55%)
Apr 01, 2008	25.19	25.82	25.03	25.76	401,519	+0.82(+3.29%)
Mar 31, 2008	24.54	25.06	24.39	24.94	451,507	+0.40(+1.62%)
Mar 28, 2008	24.69	24.86	24.39	24.54	500,731	-0.02(-0.07%)
Mar 27, 2008	24.63	25.03	24.56	24.56	418,404	-0.11(-0.43%)
Mar 26, 2008	25.15	25.15	24.52	24.66	585,912	-0.50(-2.00%)
Mar 25, 2008	24.60	25.38	24.58	25.17	528,421	+0.65(+2.65%)
Mar 24, 2008	23.66	24.75	23.66	24.52	353,798	+0.82(+3.46%)
Mar 21, 2008	22.92	23.80	22.92	23.70	512,565	+0.00(+0.00%)
Mar 20, 2008	22.92	23.80	22.92	23.70	512,565	+0.15(+0.66%)
Mar 19, 2008	24.41	24.47	23.54	23.54	879,746	-0.70(-2.88%)
Mar 18, 2008	23.74	24.29	23.40	24.24	719,565	+0.85(+3.65%)
Mar 17, 2008	23.35	23.88	23.29	23.39	1,124,403	-0.57(-2.37%)
Mar 14, 2008	24.84	24.84	23.57	23.96	576,167	-0.85(-3.41%)
Mar 13, 2008	24.17	24.96	23.83	24.80	449,907	+0.24(+0.99%)
Mar 12, 2008	24.61	24.95	24.42	24.56	309,003	+0.02(+0.07%)
Mar 11, 2008	24.14	24.54	24.01	24.54	533,342	+0.81(+3.42%)
Mar 10, 2008	24.40	24.57	23.66	23.73	721,676	-0.69(-2.83%)
Mar 07, 2008	24.26	24.57	24.13	24.42	666,862	+0.04(+0.17%)
Mar 06, 2008	24.19	24.57	24.10	24.38	502,577	+0.02(+0.10%)
Mar 05, 2008	24.60	24.64	24.20	24.35	627,729	-0.01(-0.03%)
Mar 04, 2008	24.27	24.41	23.97	24.36	468,120	-0.12(-0.50%)
Mar 03, 2008	24.51	24.56	23.83	24.48	560,950	-0.02(-0.10%)
Feb 29, 2008	24.83	24.87	24.39	24.51	702,180	-0.63(-2.52%)
Feb 28, 2008	25.83	25.83	25.09	25.14	775,217	-0.87(-3.34%)
Feb 27, 2008	26.00	26.17	25.69	26.01	435,454	-0.05(-0.19%)
Feb 26, 2008	25.43	26.10	25.27	26.06	309,065	+0.55(+2.17%)
Feb 25, 2008	25.47	25.55	24.96	25.51	440,924	+0.07(+0.29%)
Feb 22, 2008	25.16	25.46	24.78	25.43	528,419	+0.30(+1.20%)
Feb 21, 2008	25.28	25.35	24.94	25.13	528,786	+0.07(+0.26%)
Feb 20, 2008	24.67	25.07	24.35	25.07	828,692	+0.24(+0.95%)
Feb 19, 2008	25.45	25.52	24.74	24.83	532,893	-0.41(-1.61%)
Feb 18, 2008	25.09	25.25	24.83	25.24	0	+0.00(+0.00%)
Feb 15, 2008	25.09	25.25	24.83	25.24	602,094	+0.15(+0.62%)
Feb 14, 2008	25.12	25.24	24.91	25.09	526,327	-0.05(-0.19%)
Feb 13, 2008	24.71	25.21	24.61	25.13	316,510	+0.58(+2.35%)
Feb 12, 2008	24.47	24.75	24.28	24.56	431,465	+0.27(+1.10%)
Feb 11, 2008	24.01	24.34	23.69	24.29	716,824	+0.28(+1.19%)
Feb 08, 2008	23.78	24.29	23.53	24.00	600,680	+0.27(+1.13%)
Feb 07, 2008	23.88	23.96	23.38	23.74	895,737	-0.08(-0.34%)
Feb 06, 2008	23.53	25.08	23.53	23.82	1,498,132	+0.37(+1.56%)
Feb 05, 2008	21.93	24.54	20.94	23.45	2,819,724	-2.56(-9.84%)
Feb 04, 2008	26.43	26.64	25.89	26.01	396,019	-0.40(-1.51%)

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.