Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.19	32.63	31.93	32.06	275,852	-0.12(-0.38%)
Apr 29, 2008	32.50	32.67	31.73	32.19	199,958	-0.39(-1.19%)
Apr 28, 2008	32.51	32.76	32.24	32.57	188,464	+0.06(+0.19%)
Apr 25, 2008	32.41	32.76	32.11	32.51	279,044	+0.47(+1.46%)
Apr 24, 2008	31.43	32.37	30.96	32.04	237,794	+0.60(+1.91%)
Apr 23, 2008	32.29	32.29	30.74	31.44	337,594	-0.72(-2.25%)
Apr 22, 2008	32.46	32.46	31.51	32.17	322,292	-0.61(-1.86%)
Apr 21, 2008	32.42	33.28	32.42	32.78	284,761	+0.15(+0.46%)
Apr 18, 2008	31.97	32.79	31.85	32.63	246,620	+1.16(+3.68%)
Apr 17, 2008	31.49	31.61	30.91	31.47	145,418	-0.11(-0.34%)
Apr 16, 2008	31.27	31.93	30.98	31.58	271,380	+0.52(+1.68%)
Apr 15, 2008	30.65	31.05	30.52	31.05	208,637	+0.57(+1.85%)
Apr 14, 2008	30.35	31.02	30.06	30.49	189,228	+0.30(+0.99%)
Apr 11, 2008	30.90	31.06	29.97	30.19	257,845	-1.02(-3.25%)
Apr 10, 2008	30.45	31.43	30.41	31.21	182,734	+0.79(+2.61%)
Apr 09, 2008	31.42	31.57	30.32	30.41	225,418	-0.94(-2.99%)
Apr 08, 2008	30.94	31.39	30.74	31.35	219,644	+0.13(+0.42%)
Apr 07, 2008	30.55	31.59	30.29	31.21	311,023	+0.94(+3.09%)
Apr 04, 2008	30.23	30.83	29.64	30.28	158,155	+0.04(+0.15%)
Apr 03, 2008	30.03	30.45	29.77	30.23	227,630	+0.08(+0.26%)
Apr 02, 2008	29.14	30.55	29.14	30.15	418,357	+1.27(+4.40%)
Apr 01, 2008	27.57	28.97	27.57	28.88	273,309	+1.33(+4.84%)
Mar 31, 2008	27.30	27.86	26.34	27.55	360,261	-0.05(-0.19%)
Mar 28, 2008	28.09	28.31	27.51	27.60	323,692	-0.56(-1.98%)
Mar 27, 2008	28.44	29.55	27.82	28.16	871,217	-0.12(-0.44%)
Mar 26, 2008	28.33	28.48	27.65	28.28	332,527	-0.12(-0.44%)
Mar 25, 2008	27.73	28.63	27.67	28.41	260,969	+0.64(+2.29%)
Mar 24, 2008	26.95	28.33	26.95	27.77	204,020	+1.00(+3.73%)
Mar 21, 2008	26.29	27.12	25.99	26.77	600,738	+0.00(+0.00%)
Mar 20, 2008	26.29	27.12	25.99	26.77	600,738	+0.27(+1.03%)
Mar 19, 2008	28.22	28.76	26.50	26.50	395,359	-1.43(-5.12%)
Mar 18, 2008	27.82	27.95	26.50	27.93	387,660	+0.66(+2.43%)
Mar 17, 2008	27.46	28.12	26.92	27.27	278,178	-0.73(-2.62%)
Mar 14, 2008	28.86	28.95	27.56	28.00	311,351	-0.67(-2.34%)
Mar 13, 2008	27.53	29.10	27.38	28.67	200,963	+0.92(+3.31%)
Mar 12, 2008	28.23	28.42	27.73	27.75	221,342	-0.30(-1.07%)
Mar 11, 2008	27.66	28.09	27.20	28.05	257,346	+1.06(+3.93%)
Mar 10, 2008	27.51	27.82	26.99	26.99	224,625	-0.41(-1.48%)
Mar 07, 2008	27.21	27.70	27.09	27.40	261,761	-0.03(-0.10%)
Mar 06, 2008	27.40	27.52	27.08	27.42	594,737	-0.08(-0.29%)
Mar 05, 2008	27.09	27.93	27.00	27.50	582,736	+0.72(+2.67%)
Mar 04, 2008	26.70	27.20	26.32	26.79	352,517	+0.18(+0.66%)
Mar 03, 2008	26.15	26.66	25.95	26.61	2,341,249	+0.53(+2.03%)
Feb 29, 2008	26.57	26.58	25.83	26.08	374,300	-0.60(-2.25%)
Feb 28, 2008	26.54	26.98	26.44	26.68	289,234	-0.02(-0.07%)
Feb 27, 2008	26.34	27.19	26.15	26.70	482,311	+0.19(+0.73%)
Feb 26, 2008	26.37	26.64	25.80	26.51	714,975	-0.04(-0.17%)
Feb 25, 2008	26.42	26.69	25.91	26.55	187,150	+0.14(+0.54%)
Feb 22, 2008	26.88	27.07	25.81	26.41	151,146	-0.48(-1.77%)
Feb 21, 2008	27.43	28.25	26.79	26.89	244,892	-0.34(-1.27%)
Feb 20, 2008	25.97	27.38	25.71	27.23	181,489	+1.15(+4.40%)
Feb 19, 2008	26.00	26.30	25.71	26.08	160,996	+0.37(+1.44%)
Feb 18, 2008	25.91	26.50	25.71	25.71	0	+0.00(+0.00%)
Feb 15, 2008	25.91	26.50	25.71	25.71	241,608	-0.34(-1.32%)
Feb 14, 2008	28.13	28.18	25.56	26.06	481,519	-2.30(-8.10%)
Feb 13, 2008	27.51	28.86	27.51	28.35	288,098	+0.95(+3.45%)
Feb 12, 2008	27.56	28.10	27.11	27.41	169,828	-0.04(-0.16%)
Feb 11, 2008	27.38	27.54	26.61	27.45	212,511	+0.07(+0.26%)
Feb 08, 2008	27.72	28.39	27.14	27.38	181,829	-0.37(-1.34%)
Feb 07, 2008	27.35	27.75	26.95	27.75	467,479	+0.33(+1.19%)
Feb 06, 2008	27.12	27.95	26.80	27.42	238,506	+0.31(+1.14%)
Feb 05, 2008	27.16	27.69	27.03	27.12	211,266	-0.49(-1.79%)
Feb 04, 2008	27.74	28.35	27.42	27.61	383,245	-0.31(-1.11%)

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.