Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.71	30.23	29.62	29.71	689,438	+0.01(+0.03%)
Apr 29, 2008	30.16	30.25	29.44	29.70	563,732	-0.56(-1.86%)
Apr 28, 2008	30.33	30.41	29.94	30.27	582,059	-0.20(-0.65%)
Apr 25, 2008	30.31	30.64	30.06	30.47	837,526	+0.12(+0.39%)
Apr 24, 2008	30.42	30.60	29.47	30.35	1,258,100	-0.08(-0.26%)
Apr 23, 2008	30.03	30.87	29.91	30.43	1,353,771	+0.54(+1.81%)
Apr 22, 2008	31.12	31.12	29.62	29.89	2,043,621	-1.09(-3.51%)
Apr 21, 2008	30.78	31.32	30.53	30.97	1,755,341	+0.99(+3.31%)
Apr 18, 2008	29.68	30.22	29.67	29.98	787,308	+0.68(+2.30%)
Apr 17, 2008	29.23	29.51	28.96	29.31	1,005,473	-0.10(-0.35%)
Apr 16, 2008	28.50	29.44	28.50	29.41	845,373	+1.10(+3.87%)
Apr 15, 2008	28.02	28.50	27.96	28.31	927,273	+0.41(+1.45%)
Apr 14, 2008	27.87	28.24	27.72	27.91	656,315	+0.17(+0.60%)
Apr 11, 2008	27.65	28.12	27.58	27.74	694,766	-0.25(-0.91%)
Apr 10, 2008	28.21	28.36	27.82	28.00	706,750	-0.27(-0.96%)
Apr 09, 2008	28.79	28.92	28.12	28.27	400,277	-0.52(-1.82%)
Apr 08, 2008	28.21	28.87	28.15	28.79	646,689	+0.44(+1.54%)
Apr 07, 2008	28.65	29.14	28.15	28.35	1,836,410	-0.07(-0.25%)
Apr 04, 2008	28.78	29.07	28.23	28.42	1,595,781	-0.41(-1.43%)
Apr 03, 2008	29.24	29.57	28.74	28.84	1,151,988	-0.55(-1.86%)
Apr 02, 2008	29.24	29.93	29.11	29.39	1,099,527	+0.01(+0.03%)
Apr 01, 2008	29.50	29.50	28.87	29.38	1,322,302	+0.37(+1.29%)
Mar 31, 2008	28.22	29.15	28.19	29.00	1,314,281	+0.93(+3.31%)
Mar 28, 2008	28.57	28.81	27.96	28.07	536,532	-0.54(-1.89%)
Mar 27, 2008	28.50	29.05	28.15	28.61	852,920	+0.17(+0.61%)
Mar 26, 2008	28.11	28.58	27.96	28.44	812,265	+0.02(+0.08%)
Mar 25, 2008	27.73	28.50	27.33	28.42	2,109,580	+0.64(+2.29%)
Mar 24, 2008	27.21	28.31	27.08	27.78	1,583,609	+0.52(+1.92%)
Mar 21, 2008	27.48	27.73	27.10	27.26	1,544,828	+0.00(+0.00%)
Mar 20, 2008	27.48	27.73	27.10	27.26	1,544,828	-0.25(-0.92%)
Mar 19, 2008	29.08	29.43	27.51	27.51	1,383,733	-1.39(-4.81%)
Mar 18, 2008	28.07	28.93	27.88	28.90	670,172	+1.23(+4.45%)
Mar 17, 2008	27.42	28.15	27.07	27.67	1,446,112	-0.40(-1.41%)
Mar 14, 2008	29.55	29.55	27.77	28.07	1,113,028	-1.30(-4.43%)
Mar 13, 2008	29.08	29.58	28.34	29.37	765,048	-0.10(-0.32%)
Mar 12, 2008	29.44	30.04	29.20	29.46	574,541	+0.02(+0.08%)
Mar 11, 2008	28.61	29.44	28.60	29.44	1,495,218	+1.43(+5.10%)
Mar 10, 2008	28.24	28.56	27.91	28.01	1,049,989	-0.23(-0.82%)
Mar 07, 2008	28.93	29.20	28.07	28.24	797,919	-0.78(-2.68%)
Mar 06, 2008	29.45	29.83	28.99	29.02	632,826	-0.62(-2.09%)
Mar 05, 2008	29.43	29.86	29.22	29.64	586,723	+0.22(+0.76%)
Mar 04, 2008	29.31	29.74	28.76	29.42	832,999	-0.37(-1.23%)
Mar 03, 2008	29.89	30.05	29.29	29.78	996,528	-0.35(-1.16%)
Feb 29, 2008	30.94	31.12	29.98	30.13	984,640	-1.08(-3.46%)
Feb 28, 2008	31.51	31.89	30.80	31.21	583,349	-0.41(-1.28%)
Feb 27, 2008	31.59	32.24	31.42	31.62	703,224	-0.35(-1.09%)
Feb 26, 2008	31.86	32.11	31.34	31.97	990,053	+0.03(+0.10%)
Feb 25, 2008	30.42	32.05	30.26	31.93	918,603	+1.60(+5.26%)
Feb 22, 2008	31.20	31.32	30.01	30.34	1,994,466	-0.83(-2.68%)
Feb 21, 2008	32.09	32.12	31.06	31.17	603,340	-0.71(-2.24%)
Feb 20, 2008	31.50	31.96	30.99	31.89	1,033,864	+0.17(+0.55%)
Feb 19, 2008	31.93	32.22	31.55	31.71	811,384	+0.29(+0.94%)
Feb 18, 2008	31.04	31.51	30.70	31.42	0	+0.00(+0.00%)
Feb 15, 2008	31.04	31.51	30.70	31.42	841,714	+0.15(+0.48%)
Feb 14, 2008	31.57	31.97	31.09	31.27	840,344	-0.40(-1.28%)
Feb 13, 2008	31.89	31.89	31.48	31.67	1,333,420	+0.11(+0.35%)
Feb 12, 2008	30.53	32.17	30.53	31.56	2,258,355	+1.25(+4.11%)
Feb 11, 2008	30.14	30.50	29.62	30.31	1,048,230	+0.09(+0.29%)
Feb 08, 2008	30.16	30.31	29.85	30.23	1,638,938	+0.02(+0.05%)
Feb 07, 2008	29.82	30.27	29.16	30.21	1,672,797	+0.42(+1.41%)
Feb 06, 2008	30.34	30.34	29.39	29.79	1,440,866	+0.33(+1.11%)
Feb 05, 2008	30.77	30.77	29.27	29.46	1,719,330	-0.95(-3.13%)
Feb 04, 2008	29.68	30.97	29.27	30.42	2,487,672	+0.73(+2.46%)

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.