Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.18	32.62	31.92	32.05	275,926	-0.12(-0.38%)
Apr 29, 2008	32.49	32.66	31.73	32.18	200,012	-0.39(-1.19%)
Apr 28, 2008	32.50	32.75	32.23	32.57	188,515	+0.06(+0.19%)
Apr 25, 2008	32.40	32.75	32.11	32.50	279,118	+0.47(+1.46%)
Apr 24, 2008	31.43	32.36	30.95	32.04	237,857	+0.60(+1.91%)
Apr 23, 2008	32.28	32.28	30.73	31.44	337,684	-0.72(-2.25%)
Apr 22, 2008	32.45	32.45	31.51	32.16	322,378	-0.61(-1.86%)
Apr 21, 2008	32.41	33.27	32.41	32.77	284,837	+0.15(+0.46%)
Apr 18, 2008	31.96	32.79	31.84	32.62	246,686	+1.16(+3.68%)
Apr 17, 2008	31.48	31.60	30.91	31.46	145,456	-0.11(-0.34%)
Apr 16, 2008	31.26	31.92	30.98	31.57	271,452	+0.52(+1.68%)
Apr 15, 2008	30.64	31.05	30.52	31.05	208,692	+0.57(+1.85%)
Apr 14, 2008	30.34	31.01	30.05	30.48	189,278	+0.30(+0.99%)
Apr 11, 2008	30.89	31.06	29.96	30.18	257,914	-1.02(-3.26%)
Apr 10, 2008	30.45	31.43	30.40	31.20	182,783	+0.79(+2.61%)
Apr 09, 2008	31.41	31.56	30.31	30.40	225,478	-0.94(-2.99%)
Apr 08, 2008	30.93	31.38	30.73	31.34	219,702	+0.13(+0.42%)
Apr 07, 2008	30.54	31.59	30.28	31.21	311,105	+0.94(+3.09%)
Apr 04, 2008	30.23	30.82	29.63	30.27	158,197	+0.04(+0.15%)
Apr 03, 2008	30.02	30.45	29.76	30.23	227,691	+0.08(+0.26%)
Apr 02, 2008	29.13	30.54	29.13	30.15	418,469	+1.27(+4.40%)
Apr 01, 2008	27.56	28.96	27.56	28.87	273,382	+1.33(+4.84%)
Mar 31, 2008	27.29	27.85	26.33	27.54	360,357	-0.05(-0.19%)
Mar 28, 2008	28.08	28.30	27.51	27.59	323,778	-0.56(-1.98%)
Mar 27, 2008	28.43	29.55	27.81	28.15	871,449	-0.12(-0.44%)
Mar 26, 2008	28.32	28.47	27.64	28.27	332,616	-0.12(-0.44%)
Mar 25, 2008	27.72	28.62	27.66	28.40	261,038	+0.64(+2.29%)
Mar 24, 2008	26.94	28.32	26.94	27.76	204,074	+1.00(+3.73%)
Mar 21, 2008	26.28	27.11	25.98	26.76	600,898	+0.00(+0.00%)
Mar 20, 2008	26.28	27.11	25.98	26.76	600,898	+0.27(+1.03%)
Mar 19, 2008	28.21	28.75	26.49	26.49	395,464	-1.43(-5.12%)
Mar 18, 2008	27.81	27.95	26.49	27.92	387,763	+0.66(+2.43%)
Mar 17, 2008	27.45	28.12	26.91	27.26	278,252	-0.73(-2.62%)
Mar 14, 2008	28.86	28.95	27.55	27.99	311,434	-0.67(-2.34%)
Mar 13, 2008	27.52	29.10	27.37	28.66	201,016	+0.92(+3.31%)
Mar 12, 2008	28.22	28.42	27.72	27.74	221,401	-0.30(-1.07%)
Mar 11, 2008	27.66	28.08	27.20	28.04	257,414	+1.06(+3.93%)
Mar 10, 2008	27.51	27.81	26.98	26.98	224,685	-0.41(-1.48%)
Mar 07, 2008	27.21	27.69	27.08	27.39	261,831	-0.03(-0.10%)
Mar 06, 2008	27.39	27.51	27.07	27.42	594,896	-0.08(-0.29%)
Mar 05, 2008	27.08	27.92	26.99	27.50	582,891	+0.72(+2.67%)
Mar 04, 2008	26.69	27.20	26.31	26.78	352,611	+0.18(+0.66%)
Mar 03, 2008	26.15	26.65	25.94	26.61	2,341,872	+0.53(+2.03%)
Feb 29, 2008	26.56	26.57	25.82	26.08	374,400	-0.60(-2.25%)
Feb 28, 2008	26.53	26.98	26.44	26.68	289,311	-0.02(-0.07%)
Feb 27, 2008	26.33	27.18	26.15	26.69	482,439	+0.19(+0.73%)
Feb 26, 2008	26.37	26.63	25.79	26.50	715,166	-0.04(-0.17%)
Feb 25, 2008	26.41	26.68	25.91	26.54	187,200	+0.14(+0.54%)
Feb 22, 2008	26.87	27.06	25.80	26.40	151,187	-0.48(-1.77%)
Feb 21, 2008	27.43	28.24	26.78	26.88	244,957	-0.34(-1.26%)
Feb 20, 2008	25.96	27.37	25.70	27.22	181,537	+1.15(+4.40%)
Feb 19, 2008	26.00	26.30	25.70	26.08	161,039	+0.37(+1.44%)
Feb 18, 2008	25.91	26.49	25.70	25.70	0	+0.00(+0.00%)
Feb 15, 2008	25.91	26.49	25.70	25.70	241,672	-0.34(-1.32%)
Feb 14, 2008	28.12	28.17	25.55	26.05	481,647	-2.30(-8.10%)
Feb 13, 2008	27.51	28.85	27.51	28.34	288,175	+0.94(+3.45%)
Feb 12, 2008	27.55	28.09	27.10	27.40	169,873	-0.04(-0.16%)
Feb 11, 2008	27.37	27.53	26.61	27.44	212,568	+0.07(+0.26%)
Feb 08, 2008	27.71	28.38	27.13	27.37	181,877	-0.37(-1.34%)
Feb 07, 2008	27.35	27.74	26.94	27.74	467,604	+0.33(+1.19%)
Feb 06, 2008	27.12	27.94	26.79	27.42	238,569	+0.31(+1.14%)
Feb 05, 2008	27.15	27.68	27.02	27.11	211,322	-0.49(-1.79%)
Feb 04, 2008	27.74	28.34	27.41	27.60	383,347	-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.