Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.09	35.37	34.84	35.04	1,283,681	+0.07(+0.21%)
Apr 29, 2008	35.89	35.89	34.97	34.97	764,838	-0.33(-0.95%)
Apr 28, 2008	35.38	35.82	35.30	35.30	733,568	-0.07(-0.21%)
Apr 25, 2008	34.86	35.53	34.77	35.38	974,583	-0.12(-0.35%)
Apr 24, 2008	35.76	36.12	35.09	35.50	804,842	-0.80(-2.22%)
Apr 23, 2008	36.99	37.04	36.21	36.31	1,026,329	-0.27(-0.74%)
Apr 22, 2008	36.97	37.04	36.37	36.58	993,300	+0.74(+2.07%)
Apr 21, 2008	35.92	36.14	35.56	35.84	910,333	+0.65(+1.85%)
Apr 18, 2008	35.94	35.96	34.78	35.19	1,711,233	-0.60(-1.68%)
Apr 17, 2008	35.11	35.82	35.08	35.79	1,524,720	+0.80(+2.30%)
Apr 16, 2008	34.64	35.06	34.33	34.98	932,213	+0.44(+1.27%)
Apr 15, 2008	33.88	34.79	33.82	34.54	1,406,709	+1.57(+4.77%)
Apr 14, 2008	32.96	33.27	32.72	32.97	583,198	+0.22(+0.66%)
Apr 11, 2008	33.38	33.38	32.74	32.76	1,199,075	-0.24(-0.71%)
Apr 10, 2008	32.48	33.23	32.39	32.99	1,133,312	+0.74(+2.28%)
Apr 09, 2008	32.16	32.59	31.93	32.25	1,291,610	-0.43(-1.32%)
Apr 08, 2008	32.31	32.86	32.18	32.69	1,074,210	+0.95(+2.98%)
Apr 07, 2008	32.07	32.37	31.52	31.74	1,587,166	+1.55(+5.14%)
Apr 04, 2008	30.08	30.45	29.88	30.19	836,865	-0.01(-0.02%)
Apr 03, 2008	29.92	30.53	29.76	30.19	722,699	-0.25(-0.81%)
Apr 02, 2008	30.10	30.83	29.84	30.44	929,458	+0.82(+2.78%)
Apr 01, 2008	29.12	29.62	28.43	29.62	1,564,779	-0.32(-1.05%)
Mar 31, 2008	29.80	30.03	29.35	29.93	1,008,609	+0.02(+0.06%)
Mar 28, 2008	30.26	30.56	29.76	29.92	773,512	-1.05(-3.40%)
Mar 27, 2008	31.30	31.49	30.87	30.97	1,129,892	+0.62(+2.04%)
Mar 26, 2008	30.31	30.57	30.11	30.35	936,281	+0.10(+0.33%)
Mar 25, 2008	29.84	30.36	29.63	30.25	1,091,141	+0.14(+0.45%)
Mar 24, 2008	29.40	30.65	29.40	30.11	696,675	+0.43(+1.44%)
Mar 21, 2008	28.87	29.81	28.41	29.69	1,646,459	+0.00(+0.00%)
Mar 20, 2008	28.87	29.81	28.41	29.69	1,646,459	-0.04(-0.15%)
Mar 19, 2008	31.28	31.45	29.58	29.73	1,786,723	-2.27(-7.09%)
Mar 18, 2008	31.22	32.06	31.09	32.00	1,923,899	+1.47(+4.80%)
Mar 17, 2008	29.71	30.76	29.63	30.54	1,457,894	-1.48(-4.62%)
Mar 14, 2008	32.72	32.73	31.39	32.01	1,188,642	-0.92(-2.80%)
Mar 13, 2008	32.46	33.19	32.03	32.94	896,452	+0.41(+1.27%)
Mar 12, 2008	32.21	32.85	32.19	32.52	1,130,125	-0.09(-0.27%)
Mar 11, 2008	32.56	32.67	31.56	32.61	1,008,602	+0.95(+2.99%)
Mar 10, 2008	32.51	32.54	31.36	31.66	1,389,744	+0.40(+1.29%)
Mar 07, 2008	31.55	31.99	30.73	31.26	991,630	+0.43(+1.40%)
Mar 06, 2008	31.77	31.97	30.81	30.83	1,112,560	-1.22(-3.80%)
Mar 05, 2008	31.23	32.14	31.08	32.04	1,560,513	+0.54(+1.73%)
Mar 04, 2008	32.04	32.24	30.73	31.50	1,403,081	-0.82(-2.53%)
Mar 03, 2008	32.23	32.70	31.90	32.32	1,385,431	+0.64(+2.01%)
Feb 29, 2008	32.28	32.37	31.55	31.68	1,034,482	-1.29(-3.92%)
Feb 28, 2008	32.81	33.25	32.49	32.97	1,004,280	-0.74(-2.18%)
Feb 27, 2008	33.23	34.16	33.23	33.71	815,813	+0.13(+0.39%)
Feb 26, 2008	33.05	33.69	32.71	33.58	867,444	+0.36(+1.08%)
Feb 25, 2008	32.64	33.23	32.45	33.22	1,278,688	+0.95(+2.93%)
Feb 22, 2008	32.26	32.35	31.65	32.27	1,181,347	+1.40(+4.53%)
Feb 21, 2008	31.84	32.01	30.78	30.88	598,247	-0.82(-2.58%)
Feb 20, 2008	30.72	31.69	30.53	31.69	871,210	+0.43(+1.37%)
Feb 19, 2008	31.84	31.99	31.03	31.27	951,688	+0.97(+3.21%)
Feb 18, 2008	30.23	30.36	29.67	30.29	0	+0.00(+0.00%)
Feb 15, 2008	30.23	30.36	29.67	30.29	756,524	+0.35(+1.16%)
Feb 14, 2008	30.31	30.62	29.93	29.95	762,344	+0.25(+0.85%)
Feb 13, 2008	29.82	29.83	29.27	29.69	886,491	-0.01(-0.04%)
Feb 12, 2008	30.34	30.60	29.38	29.71	1,708,040	+0.66(+2.28%)
Feb 11, 2008	28.59	29.17	28.15	29.04	925,263	+0.86(+3.05%)
Feb 08, 2008	27.75	28.27	27.58	28.18	1,006,910	+0.19(+0.66%)
Feb 07, 2008	27.83	28.48	27.69	28.00	2,645,816	+0.57(+2.08%)
Feb 06, 2008	28.09	28.25	27.35	27.43	1,153,490	-0.39(-1.40%)
Feb 05, 2008	28.65	28.81	27.82	27.82	867,497	-1.24(-4.26%)
Feb 04, 2008	29.45	29.51	28.77	29.06	1,102,909	-1.61(-5.25%)

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.