Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.90	33.15	32.59	32.64	205,172	+0.04(+0.12%)
Apr 29, 2008	32.43	32.75	32.41	32.60	184,548	+0.17(+0.52%)
Apr 28, 2008	32.19	32.68	32.19	32.43	174,247	+0.02(+0.06%)
Apr 25, 2008	32.45	32.58	32.03	32.41	157,805	-0.05(-0.14%)
Apr 24, 2008	32.13	32.51	31.91	32.45	187,152	+0.39(+1.20%)
Apr 23, 2008	32.15	32.25	32.01	32.07	170,983	-0.05(-0.16%)
Apr 22, 2008	32.70	32.81	32.03	32.12	225,037	-0.70(-2.13%)
Apr 21, 2008	32.93	32.93	32.53	32.82	135,463	-0.29(-0.89%)
Apr 18, 2008	33.23	33.27	32.72	33.12	245,912	+0.31(+0.94%)
Apr 17, 2008	32.80	32.86	32.63	32.81	193,530	-0.05(-0.16%)
Apr 16, 2008	32.55	33.41	32.30	32.86	329,597	+0.62(+1.91%)
Apr 15, 2008	31.89	32.26	31.81	32.25	281,278	+0.47(+1.48%)
Apr 14, 2008	31.53	31.83	31.53	31.77	229,717	+0.18(+0.58%)
Apr 11, 2008	32.21	32.31	31.56	31.59	327,116	-0.90(-2.76%)
Apr 10, 2008	33.03	33.03	32.31	32.49	471,951	-0.63(-1.90%)
Apr 09, 2008	33.47	33.49	33.12	33.12	159,000	-0.29(-0.86%)
Apr 08, 2008	33.36	33.49	33.15	33.40	175,141	-0.17(-0.51%)
Apr 07, 2008	33.61	33.88	33.47	33.57	210,903	+0.09(+0.27%)
Apr 04, 2008	33.60	33.69	33.26	33.48	439,588	-0.12(-0.35%)
Apr 03, 2008	33.74	33.78	33.40	33.60	325,525	+0.02(+0.06%)
Apr 02, 2008	33.82	34.07	33.55	33.58	261,184	-0.30(-0.89%)
Apr 01, 2008	33.32	33.88	33.26	33.88	391,792	+0.77(+2.31%)
Mar 31, 2008	33.29	33.31	32.92	33.12	442,745	-0.12(-0.37%)
Mar 28, 2008	33.40	33.51	33.16	33.24	260,267	+0.05(+0.16%)
Mar 27, 2008	32.98	33.42	32.89	33.19	389,561	+0.11(+0.34%)
Mar 26, 2008	33.55	33.55	32.92	33.08	321,552	-0.55(-1.63%)
Mar 25, 2008	33.49	33.85	33.49	33.63	336,529	+0.26(+0.76%)
Mar 24, 2008	33.34	33.59	33.17	33.37	504,029	+0.03(+0.08%)
Mar 21, 2008	32.90	33.49	32.85	33.34	706,833	+0.00(+0.00%)
Mar 20, 2008	32.90	33.49	32.85	33.34	706,833	+0.33(+0.99%)
Mar 19, 2008	33.59	33.87	33.02	33.02	418,904	-0.35(-1.04%)
Mar 18, 2008	33.23	33.37	32.79	33.36	449,317	+0.65(+2.00%)
Mar 17, 2008	32.62	33.38	32.58	32.71	494,458	-0.55(-1.65%)
Mar 14, 2008	33.60	33.84	33.08	33.26	587,627	-0.13(-0.39%)
Mar 13, 2008	32.91	33.51	32.91	33.39	670,307	+0.14(+0.41%)
Mar 12, 2008	33.22	33.76	33.19	33.25	767,320	+0.13(+0.40%)
Mar 11, 2008	33.63	33.63	32.94	33.12	796,315	+0.18(+0.56%)
Mar 10, 2008	32.45	33.22	32.35	32.94	653,649	+0.59(+1.82%)
Mar 07, 2008	32.39	32.74	32.28	32.35	579,559	-0.26(-0.78%)
Mar 06, 2008	33.67	33.67	32.58	32.61	766,513	-1.20(-3.56%)
Mar 05, 2008	33.96	34.12	33.51	33.81	746,538	+0.18(+0.54%)
Mar 04, 2008	34.09	34.41	33.53	33.63	928,118	-0.57(-1.66%)
Mar 03, 2008	33.37	34.27	33.20	34.20	797,175	+0.70(+2.09%)
Feb 29, 2008	33.63	34.06	33.33	33.49	526,342	-0.43(-1.25%)
Feb 28, 2008	33.69	34.04	33.65	33.92	364,649	-0.01(-0.02%)
Feb 27, 2008	33.57	34.33	33.52	33.93	413,402	+0.02(+0.06%)
Feb 26, 2008	33.83	34.19	33.76	33.91	413,008	+0.03(+0.08%)
Feb 25, 2008	33.08	33.91	33.08	33.88	411,070	+0.84(+2.53%)
Feb 22, 2008	33.04	33.13	32.75	33.04	342,184	+0.16(+0.50%)
Feb 21, 2008	32.85	33.31	32.83	32.88	570,978	+0.15(+0.46%)
Feb 20, 2008	31.89	32.95	31.89	32.73	691,551	+0.59(+1.83%)
Feb 19, 2008	33.16	33.16	31.98	32.14	571,221	-0.75(-2.27%)
Feb 18, 2008	31.56	32.90	31.44	32.89	0	+0.00(+0.00%)
Feb 15, 2008	31.56	32.90	31.44	32.89	706,525	+1.58(+5.04%)
Feb 14, 2008	31.94	31.94	31.31	31.31	382,660	-0.45(-1.42%)
Feb 13, 2008	31.80	32.10	31.61	31.76	258,210	+0.09(+0.29%)
Feb 12, 2008	31.85	31.89	31.48	31.67	307,366	+0.05(+0.14%)
Feb 11, 2008	31.26	31.66	31.09	31.62	372,025	+0.52(+1.66%)
Feb 08, 2008	31.49	31.54	31.01	31.11	403,662	-0.41(-1.31%)
Feb 07, 2008	30.72	31.52	30.65	31.52	365,725	+0.67(+2.16%)
Feb 06, 2008	31.58	31.70	30.73	30.85	378,251	-0.61(-1.93%)
Feb 05, 2008	30.95	31.62	30.95	31.46	383,129	+0.01(+0.04%)
Feb 04, 2008	31.83	31.90	31.36	31.45	265,168	-0.32(-1.01%)

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.