Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.31	33.68	33.30	33.54	2,791,133	+0.64(+1.95%)
Apr 29, 2008	33.06	33.11	32.84	32.90	2,630,495	-0.45(-1.35%)
Apr 28, 2008	33.36	33.56	33.23	33.35	1,218,241	+0.22(+0.66%)
Apr 25, 2008	33.20	33.28	32.98	33.13	2,145,945	-0.09(-0.27%)
Apr 24, 2008	33.03	33.33	32.84	33.22	2,246,589	+0.18(+0.54%)
Apr 23, 2008	33.19	33.21	32.93	33.04	2,952,717	-0.76(-2.25%)
Apr 22, 2008	33.93	34.07	33.66	33.80	836,647	-0.21(-0.62%)
Apr 21, 2008	33.82	34.06	33.62	34.01	704,222	-0.11(-0.32%)
Apr 18, 2008	33.96	34.19	33.86	34.12	890,492	+0.58(+1.73%)
Apr 17, 2008	33.67	33.72	33.44	33.54	757,355	-0.25(-0.74%)
Apr 16, 2008	33.29	33.82	33.29	33.79	692,623	+0.58(+1.75%)
Apr 15, 2008	33.37	33.39	33.09	33.21	757,442	+0.14(+0.42%)
Apr 14, 2008	33.14	33.27	33.03	33.07	869,776	+0.08(+0.24%)
Apr 11, 2008	33.26	33.30	32.99	32.99	928,550	-0.75(-2.22%)
Apr 10, 2008	33.95	34.05	33.62	33.74	1,059,170	+0.34(+1.02%)
Apr 09, 2008	33.56	33.71	33.35	33.40	996,800	-0.24(-0.71%)
Apr 08, 2008	33.47	33.64	33.40	33.64	1,969,000	+0.35(+1.05%)
Apr 07, 2008	33.44	33.53	33.27	33.29	1,949,291	-0.54(-1.60%)
Apr 04, 2008	33.77	34.07	33.63	33.83	1,763,626	+0.10(+0.30%)
Apr 03, 2008	33.60	33.77	33.53	33.73	1,024,800	-0.11(-0.33%)
Apr 02, 2008	33.68	33.99	33.68	33.84	1,313,619	-0.68(-1.97%)
Apr 01, 2008	34.07	34.53	34.05	34.52	1,759,678	+0.79(+2.34%)
Mar 31, 2008	33.58	33.83	33.54	33.73	1,306,200	+0.31(+0.93%)
Mar 28, 2008	33.33	33.57	33.23	33.42	1,679,200	-0.13(-0.39%)
Mar 27, 2008	33.99	34.07	33.52	33.55	3,633,685	-0.33(-0.97%)
Mar 26, 2008	33.83	33.93	33.52	33.88	1,712,100	+0.36(+1.07%)
Mar 25, 2008	33.64	33.65	33.30	33.52	3,417,708	+0.04(+0.12%)
Mar 24, 2008	33.45	33.57	33.04	33.48	1,734,624	+0.41(+1.24%)
Mar 21, 2008	32.80	33.23	32.65	33.07	7,058,020	+0.00(+0.00%)
Mar 20, 2008	32.80	33.23	32.65	33.07	7,058,020	+1.28(+4.03%)
Mar 19, 2008	32.01	32.42	31.79	31.79	1,239,110	-0.43(-1.33%)
Mar 18, 2008	32.12	32.33	31.95	32.22	1,945,233	+0.57(+1.80%)
Mar 17, 2008	31.42	31.87	31.39	31.65	1,537,360	-0.69(-2.13%)
Mar 14, 2008	32.86	32.95	32.19	32.34	2,572,880	-0.65(-1.97%)
Mar 13, 2008	32.58	33.02	32.40	32.99	1,787,057	+1.42(+4.50%)
Mar 12, 2008	31.76	31.88	31.55	31.57	1,324,156	-0.14(-0.44%)
Mar 11, 2008	31.55	31.71	31.42	31.71	1,514,744	+0.68(+2.19%)
Mar 10, 2008	31.20	31.27	30.95	31.03	1,280,852	-0.11(-0.35%)
Mar 07, 2008	31.04	31.49	31.04	31.14	2,870,201	+0.26(+0.84%)
Mar 06, 2008	31.24	31.29	30.88	30.88	970,880	-0.37(-1.18%)
Mar 05, 2008	30.88	31.48	30.80	31.25	1,125,030	+0.36(+1.17%)
Mar 04, 2008	30.82	31.01	30.66	30.89	1,854,000	-0.06(-0.19%)
Mar 03, 2008	30.90	31.06	30.62	30.95	1,836,250	-0.15(-0.48%)
Feb 29, 2008	31.48	31.50	31.01	31.10	1,477,652	-0.60(-1.89%)
Feb 28, 2008	32.12	32.12	31.45	31.70	1,038,974	+0.00(+0.00%)
Feb 27, 2008	31.15	31.91	31.14	31.70	1,544,300	+0.67(+2.16%)
Feb 26, 2008	30.68	31.13	30.55	31.03	1,022,278	+0.03(+0.10%)
Feb 25, 2008	30.73	31.03	30.57	31.00	1,366,900	+0.12(+0.39%)
Feb 22, 2008	30.84	30.93	30.35	30.88	1,144,419	+0.55(+1.81%)
Feb 21, 2008	30.76	30.76	30.32	30.33	941,700	-0.30(-0.98%)
Feb 20, 2008	30.17	30.77	30.16	30.63	1,088,600	-0.24(-0.78%)
Feb 19, 2008	31.18	31.21	30.72	30.87	1,134,105	+0.30(+0.98%)
Feb 18, 2008	30.51	30.68	30.26	30.57	0	+0.00(+0.00%)
Feb 15, 2008	30.51	30.68	30.26	30.57	2,199,599	-0.34(-1.10%)
Feb 14, 2008	31.30	31.45	30.90	30.91	2,211,259	-0.29(-0.93%)
Feb 13, 2008	31.23	31.30	30.92	31.20	1,256,820	+0.01(+0.03%)
Feb 12, 2008	30.95	31.43	30.82	31.19	1,137,700	+0.55(+1.80%)
Feb 11, 2008	30.82	30.83	30.29	30.64	1,478,660	-0.28(-0.91%)
Feb 08, 2008	30.83	31.04	30.69	30.92	1,303,422	+0.23(+0.75%)
Feb 07, 2008	30.68	30.80	30.28	30.69	2,595,581	-0.81(-2.57%)
Feb 06, 2008	31.40	31.90	31.13	31.50	2,971,100	+0.60(+1.94%)
Feb 05, 2008	31.44	31.64	30.89	30.90	2,932,090	-1.56(-4.81%)
Feb 04, 2008	32.71	32.71	32.42	32.46	1,300,673	-0.78(-2.35%)

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.