Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.12	32.56	31.86	32.00	276,410	-0.12(-0.38%)
Apr 29, 2008	32.44	32.61	31.67	32.12	200,363	-0.39(-1.19%)
Apr 28, 2008	32.45	32.69	32.17	32.51	188,846	+0.06(+0.19%)
Apr 25, 2008	32.34	32.69	32.05	32.45	279,608	+0.47(+1.46%)
Apr 24, 2008	31.37	32.31	30.90	31.98	238,275	+0.60(+1.91%)
Apr 23, 2008	32.23	32.23	30.67	31.38	338,277	-0.72(-2.25%)
Apr 22, 2008	32.39	32.39	31.45	32.10	322,944	-0.61(-1.86%)
Apr 21, 2008	32.35	33.21	32.35	32.71	285,337	+0.15(+0.46%)
Apr 18, 2008	31.91	32.73	31.79	32.56	247,119	+1.15(+3.68%)
Apr 17, 2008	31.42	31.55	30.85	31.41	145,712	-0.11(-0.34%)
Apr 16, 2008	31.20	31.86	30.92	31.51	271,929	+0.52(+1.68%)
Apr 15, 2008	30.59	30.99	30.46	30.99	209,059	+0.56(+1.85%)
Apr 14, 2008	30.29	30.96	30.00	30.43	189,610	+0.30(+0.99%)
Apr 11, 2008	30.83	31.00	29.91	30.13	258,366	-1.01(-3.26%)
Apr 10, 2008	30.39	31.37	30.35	31.14	183,104	+0.79(+2.61%)
Apr 09, 2008	31.35	31.50	30.26	30.35	225,874	-0.93(-2.99%)
Apr 08, 2008	30.88	31.33	30.67	31.28	220,088	+0.13(+0.42%)
Apr 07, 2008	30.49	31.53	30.23	31.15	311,652	+0.93(+3.09%)
Apr 04, 2008	30.17	30.76	29.58	30.22	158,475	+0.04(+0.15%)
Apr 03, 2008	29.97	30.39	29.71	30.17	228,091	+0.08(+0.26%)
Apr 02, 2008	29.08	30.49	29.08	30.09	419,203	+1.27(+4.40%)
Apr 01, 2008	27.51	28.91	27.51	28.82	273,862	+1.33(+4.84%)
Mar 31, 2008	27.25	27.80	26.29	27.49	360,990	-0.05(-0.19%)
Mar 28, 2008	28.03	28.25	27.46	27.55	324,346	-0.56(-1.98%)
Mar 27, 2008	28.38	29.49	27.77	28.10	872,979	-0.12(-0.44%)
Mar 26, 2008	28.27	28.42	27.59	28.22	333,200	-0.12(-0.44%)
Mar 25, 2008	27.67	28.57	27.62	28.35	261,496	+0.63(+2.29%)
Mar 24, 2008	26.89	28.27	26.89	27.71	204,432	+1.00(+3.73%)
Mar 21, 2008	26.23	27.06	25.93	26.72	601,953	+0.00(+0.00%)
Mar 20, 2008	26.23	27.06	25.93	26.72	601,953	+0.27(+1.03%)
Mar 19, 2008	28.16	28.70	26.44	26.44	396,159	-1.43(-5.12%)
Mar 18, 2008	27.77	27.90	26.44	27.87	388,444	+0.66(+2.43%)
Mar 17, 2008	27.40	28.07	26.87	27.21	278,740	-0.73(-2.62%)
Mar 14, 2008	28.81	28.89	27.50	27.94	311,981	-0.67(-2.34%)
Mar 13, 2008	27.48	29.04	27.33	28.61	201,369	+0.92(+3.31%)
Mar 12, 2008	28.17	28.37	27.67	27.70	221,790	-0.30(-1.07%)
Mar 11, 2008	27.61	28.03	27.15	28.00	257,866	+1.06(+3.93%)
Mar 10, 2008	27.46	27.77	26.94	26.94	225,080	-0.41(-1.48%)
Mar 07, 2008	27.16	27.64	27.03	27.34	262,290	-0.03(-0.10%)
Mar 06, 2008	27.34	27.47	27.03	27.37	595,940	-0.08(-0.29%)
Mar 05, 2008	27.03	27.87	26.95	27.45	583,915	+0.71(+2.67%)
Mar 04, 2008	26.65	27.15	26.27	26.73	353,230	+0.18(+0.66%)
Mar 03, 2008	26.10	26.60	25.90	26.56	2,345,983	+0.53(+2.03%)
Feb 29, 2008	26.51	26.52	25.77	26.03	375,057	-0.60(-2.25%)
Feb 28, 2008	26.49	26.93	26.39	26.63	289,819	-0.02(-0.07%)
Feb 27, 2008	26.29	27.13	26.10	26.65	483,286	+0.19(+0.73%)
Feb 26, 2008	26.32	26.59	25.75	26.45	716,421	-0.04(-0.17%)
Feb 25, 2008	26.36	26.64	25.86	26.50	187,528	+0.14(+0.53%)
Feb 22, 2008	26.82	27.02	25.76	26.36	151,452	-0.48(-1.77%)
Feb 21, 2008	27.38	28.19	26.73	26.83	245,387	-0.34(-1.26%)
Feb 20, 2008	25.91	27.33	25.66	27.18	181,856	+1.15(+4.40%)
Feb 19, 2008	25.95	26.25	25.66	26.03	161,322	+0.37(+1.44%)
Feb 18, 2008	25.86	26.44	25.66	25.66	0	+0.00(+0.00%)
Feb 15, 2008	25.86	26.44	25.66	25.66	242,097	-0.34(-1.32%)
Feb 14, 2008	28.07	28.12	25.51	26.00	482,492	-2.29(-8.10%)
Feb 13, 2008	27.46	28.80	27.46	28.30	288,681	+0.94(+3.45%)
Feb 12, 2008	27.50	28.04	27.05	27.35	170,171	-0.04(-0.16%)
Feb 11, 2008	27.33	27.48	26.56	27.40	212,941	+0.07(+0.26%)
Feb 08, 2008	27.66	28.33	27.09	27.33	182,196	-0.37(-1.34%)
Feb 07, 2008	27.30	27.70	26.89	27.70	468,425	+0.33(+1.19%)
Feb 06, 2008	27.07	27.89	26.74	27.37	238,988	+0.31(+1.14%)
Feb 05, 2008	27.11	27.63	26.97	27.06	211,693	-0.49(-1.79%)
Feb 04, 2008	27.69	28.30	27.36	27.55	384,020	-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.