Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.13	36.21	35.22	35.31	3,155,926	-0.62(-1.73%)
Apr 29, 2008	36.35	36.71	35.77	35.94	2,097,986	-0.56(-1.54%)
Apr 28, 2008	36.56	36.73	36.14	36.50	2,790,645	-0.36(-0.99%)
Apr 25, 2008	37.53	38.16	36.18	36.86	3,294,589	-0.52(-1.39%)
Apr 24, 2008	34.42	38.04	34.37	37.38	9,199,679	+1.82(+5.11%)
Apr 23, 2008	35.30	36.35	34.97	35.56	4,534,938	+0.53(+1.51%)
Apr 22, 2008	35.97	36.25	34.32	35.04	4,504,412	-1.82(-4.93%)
Apr 21, 2008	36.77	37.13	36.33	36.85	2,590,295	-0.20(-0.54%)
Apr 18, 2008	37.76	37.76	36.28	37.05	6,087,882	-0.11(-0.30%)
Apr 17, 2008	37.54	37.76	36.32	37.16	3,178,261	+0.02(+0.05%)
Apr 16, 2008	35.37	37.41	35.31	37.15	4,166,020	+2.20(+6.28%)
Apr 15, 2008	35.63	35.63	34.64	34.95	3,765,383	-0.57(-1.61%)
Apr 14, 2008	35.36	35.96	34.92	35.52	2,810,013	+0.07(+0.20%)
Apr 11, 2008	35.50	37.46	35.27	35.45	3,593,580	-2.20(-5.86%)
Apr 10, 2008	36.39	37.76	35.98	37.66	3,866,487	+1.36(+3.74%)
Apr 09, 2008	36.74	36.74	35.68	36.30	4,018,806	-0.03(-0.07%)
Apr 08, 2008	37.30	37.35	36.13	36.32	6,097,191	-1.76(-4.61%)
Apr 07, 2008	38.15	38.68	37.83	38.08	4,374,630	+0.24(+0.64%)
Apr 04, 2008	37.53	38.34	36.97	37.84	4,993,326	+0.40(+1.06%)
Apr 03, 2008	35.14	37.62	34.62	37.44	5,285,514	+2.05(+5.79%)
Apr 02, 2008	34.53	35.43	34.53	35.39	3,032,651	+0.80(+2.33%)
Apr 01, 2008	33.77	35.11	33.77	34.59	4,301,659	+1.54(+4.66%)
Mar 31, 2008	32.47	33.30	32.47	33.05	2,021,440	+0.42(+1.30%)
Mar 28, 2008	32.61	33.38	32.51	32.62	2,396,869	+0.12(+0.37%)
Mar 27, 2008	32.88	33.21	32.46	32.50	2,829,636	-0.16(-0.48%)
Mar 26, 2008	32.80	33.00	32.04	32.66	2,348,635	-0.41(-1.25%)
Mar 25, 2008	32.81	33.35	32.61	33.07	1,503,063	+0.14(+0.42%)
Mar 24, 2008	32.15	33.26	31.95	32.93	4,325,548	+1.03(+3.22%)
Mar 21, 2008	31.72	32.12	31.26	31.91	3,687,469	+0.00(+0.00%)
Mar 20, 2008	31.72	32.12	31.26	31.91	3,687,469	+0.08(+0.24%)
Mar 19, 2008	33.89	33.90	31.80	31.83	3,569,177	-1.70(-5.08%)
Mar 18, 2008	33.03	33.70	32.61	33.53	3,913,497	+1.10(+3.39%)
Mar 17, 2008	32.81	33.38	31.79	32.43	3,619,643	-0.89(-2.67%)
Mar 14, 2008	35.17	35.32	33.21	33.32	3,023,822	-1.66(-4.75%)
Mar 13, 2008	32.97	35.02	32.50	34.98	4,107,231	+1.67(+5.01%)
Mar 12, 2008	33.76	33.87	32.77	33.32	3,583,289	-0.41(-1.21%)
Mar 11, 2008	33.07	33.81	32.74	33.72	2,716,217	+1.39(+4.31%)
Mar 10, 2008	33.21	33.32	32.30	32.33	1,825,093	-0.84(-2.53%)
Mar 07, 2008	32.63	33.87	32.45	33.17	3,758,557	+0.41(+1.27%)
Mar 06, 2008	34.23	34.57	32.64	32.75	3,003,969	-1.56(-4.54%)
Mar 05, 2008	34.53	35.23	33.93	34.31	3,042,120	-0.21(-0.60%)
Mar 04, 2008	34.08	34.54	33.30	34.52	2,746,047	-0.04(-0.12%)
Mar 03, 2008	34.63	35.09	34.15	34.56	2,587,555	-0.23(-0.67%)
Feb 29, 2008	36.25	36.58	34.66	34.79	3,497,646	-1.85(-5.05%)
Feb 28, 2008	36.77	36.96	35.85	36.64	4,417,134	-0.46(-1.24%)
Feb 27, 2008	36.64	37.24	36.13	37.10	3,438,351	+0.88(+2.43%)
Feb 26, 2008	35.13	36.77	34.66	36.22	4,291,592	+0.93(+2.62%)
Feb 25, 2008	34.85	35.67	34.41	35.30	2,535,474	+0.44(+1.27%)
Feb 22, 2008	34.61	34.97	34.08	34.85	1,775,811	+0.32(+0.93%)
Feb 21, 2008	34.74	36.05	34.43	34.53	3,126,488	-0.03(-0.10%)
Feb 20, 2008	33.20	34.97	33.19	34.57	3,600,072	+1.07(+3.20%)
Feb 19, 2008	34.27	34.37	33.29	33.50	3,044,267	+0.42(+1.28%)
Feb 18, 2008	33.25	33.68	32.37	33.07	2,808,626	+0.00(+0.00%)
Feb 15, 2008	33.25	33.68	32.37	33.07	2,808,626	-0.46(-1.37%)
Feb 14, 2008	34.33	34.40	33.38	33.53	2,732,788	-0.71(-2.07%)
Feb 13, 2008	33.63	34.47	33.39	34.24	4,889,007	+1.48(+4.51%)
Feb 12, 2008	34.33	34.43	32.66	32.76	3,726,863	-1.41(-4.12%)
Feb 11, 2008	33.39	34.53	33.31	34.17	2,847,657	+0.86(+2.60%)
Feb 08, 2008	32.67	33.48	32.49	33.31	2,928,334	+0.26(+0.78%)
Feb 07, 2008	32.67	33.58	31.87	33.05	2,812,433	+0.22(+0.69%)
Feb 06, 2008	33.57	34.17	32.77	32.82	3,914,763	-0.62(-1.86%)
Feb 05, 2008	33.79	34.22	33.30	33.45	2,776,071	-0.99(-2.89%)
Feb 04, 2008	34.89	35.59	34.33	34.44	2,043,008	-0.76(-2.16%)

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.