Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.08	34.22	33.79	33.88	17,357	-0.16(-0.47%)
Apr 29, 2008	34.26	34.26	33.94	34.04	8,042	-0.02(-0.07%)
Apr 28, 2008	34.04	34.22	33.68	34.06	3,490	+0.03(+0.09%)
Apr 25, 2008	34.00	34.14	33.54	34.03	18,679	+0.12(+0.36%)
Apr 24, 2008	33.19	34.00	33.13	33.91	14,706	+0.97(+2.96%)
Apr 23, 2008	33.29	33.29	32.74	32.93	23,325	-0.27(-0.81%)
Apr 22, 2008	33.52	33.62	33.20	33.20	10,695	-0.56(-1.67%)
Apr 21, 2008	34.16	34.16	33.72	33.77	2,549	-0.65(-1.90%)
Apr 18, 2008	34.37	34.76	34.36	34.42	184,035	+0.60(+1.78%)
Apr 17, 2008	33.43	33.84	33.43	33.82	9,979	+0.22(+0.66%)
Apr 16, 2008	33.26	33.59	33.22	33.59	13,936	+0.81(+2.46%)
Apr 15, 2008	32.74	32.79	32.53	32.79	2,303	+0.22(+0.68%)
Apr 14, 2008	32.59	32.68	32.51	32.57	4,048	-0.30(-0.91%)
Apr 11, 2008	33.10	33.32	32.86	32.86	2,867	-0.62(-1.85%)
Apr 10, 2008	33.31	33.51	33.28	33.48	9,385	+0.14(+0.43%)
Apr 09, 2008	33.75	33.99	33.32	33.34	5,735	-0.36(-1.07%)
Apr 08, 2008	34.00	34.02	33.70	33.70	3,389	-0.44(-1.28%)
Apr 07, 2008	34.09	34.38	34.02	34.14	10,688	+0.16(+0.47%)
Apr 04, 2008	33.98	34.24	33.79	33.98	8,081	-0.02(-0.07%)
Apr 03, 2008	33.94	34.12	33.76	34.00	6,648	-0.37(-1.09%)
Apr 02, 2008	34.33	34.53	33.96	34.38	51,228	+0.48(+1.40%)
Apr 01, 2008	34.01	34.01	33.30	33.90	5,214	+1.32(+4.05%)
Mar 31, 2008	32.20	32.83	32.06	32.58	3,519	+0.38(+1.17%)
Mar 28, 2008	32.60	32.60	32.20	32.20	3,128	-0.29(-0.90%)
Mar 27, 2008	33.02	33.02	32.48	32.50	6,256	-0.26(-0.80%)
Mar 26, 2008	32.96	32.96	32.65	32.76	12,513	-0.61(-1.83%)
Mar 25, 2008	33.15	33.37	32.90	33.37	25,418	+0.11(+0.32%)
Mar 24, 2008	33.47	33.66	33.26	33.26	31,936	+0.18(+0.56%)
Mar 21, 2008	32.24	33.08	32.22	33.08	7,560	+0.00(+0.00%)
Mar 20, 2008	32.24	33.08	32.22	33.08	7,560	+1.13(+3.53%)
Mar 19, 2008	32.83	32.97	31.88	31.95	45,754	-0.41(-1.28%)
Mar 18, 2008	31.77	32.37	31.37	32.37	22,811	+1.43(+4.64%)
Mar 17, 2008	30.69	30.94	30.00	30.93	16,294	-0.06(-0.19%)
Mar 14, 2008	31.84	31.84	30.89	30.99	58,007	-0.99(-3.10%)
Mar 13, 2008	31.04	31.98	30.98	31.98	34,282	+0.12(+0.39%)
Mar 12, 2008	32.33	32.86	31.86	31.86	20,726	-0.71(-2.19%)
Mar 11, 2008	32.48	32.57	31.73	32.57	25,809	+1.26(+4.02%)
Mar 10, 2008	31.96	32.04	31.30	31.31	46,145	-0.36(-1.14%)
Mar 07, 2008	31.61	32.22	31.33	31.68	24,636	-0.01(-0.02%)
Mar 06, 2008	32.21	32.21	31.68	31.68	22,811	-0.75(-2.32%)
Mar 05, 2008	32.90	33.15	32.32	32.43	33,891	-0.31(-0.94%)
Mar 04, 2008	32.55	32.74	32.11	32.74	44,971	-0.12(-0.35%)
Mar 03, 2008	33.13	33.13	32.35	32.86	5,344	-0.26(-0.78%)
Feb 29, 2008	33.48	33.60	33.01	33.11	16,554	-1.21(-3.52%)
Feb 28, 2008	34.72	34.75	34.31	34.32	4,432	-0.92(-2.61%)
Feb 27, 2008	34.91	35.48	34.82	35.24	29,720	+0.34(+0.97%)
Feb 26, 2008	34.67	35.04	34.52	34.91	37,574	+0.30(+0.86%)
Feb 25, 2008	33.72	34.75	33.71	34.61	38,584	+0.69(+2.04%)
Feb 22, 2008	33.53	33.92	33.07	33.92	22,681	+0.42(+1.26%)
Feb 21, 2008	34.10	34.10	33.49	33.49	46,927	-0.23(-0.67%)
Feb 20, 2008	33.32	33.91	33.19	33.72	37,411	+0.22(+0.65%)
Feb 19, 2008	33.39	33.77	33.25	33.50	59,962	+0.13(+0.39%)
Feb 18, 2008	32.81	33.37	32.58	33.37	0	+0.00(+0.00%)
Feb 15, 2008	32.81	33.37	32.58	33.37	21,247	+0.22(+0.67%)
Feb 14, 2008	33.23	33.49	33.05	33.15	28,808	-0.03(-0.09%)
Feb 13, 2008	33.13	33.25	33.08	33.18	15,381	+0.13(+0.39%)
Feb 12, 2008	32.79	33.33	32.56	33.05	28,417	+0.61(+1.88%)
Feb 11, 2008	33.46	33.46	32.29	32.44	36,238	-1.50(-4.42%)
Feb 08, 2008	34.21	34.33	33.75	33.94	68,956	-0.41(-1.18%)
Feb 07, 2008	34.47	34.61	34.08	34.35	14,729	-0.21(-0.60%)
Feb 06, 2008	34.94	35.07	34.50	34.55	20,986	-0.17(-0.49%)
Feb 05, 2008	35.29	35.29	34.72	34.72	22,029	-1.44(-3.99%)
Feb 04, 2008	36.36	36.36	36.04	36.16	44,450	-0.21(-0.57%)

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.