Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.42	35.01	34.36	34.57	1,598,376	+0.36(+1.06%)
Apr 29, 2008	34.97	35.04	34.11	34.21	1,565,701	-0.88(-2.51%)
Apr 28, 2008	35.30	35.30	34.41	35.09	1,921,117	+0.09(+0.24%)
Apr 25, 2008	34.22	35.11	34.19	35.01	1,318,967	+1.00(+2.93%)
Apr 24, 2008	34.66	34.66	33.01	34.01	2,522,454	-0.40(-1.17%)
Apr 23, 2008	35.28	35.28	33.96	34.41	1,563,649	-0.60(-1.72%)
Apr 22, 2008	34.77	35.37	33.84	35.01	4,142,126	+0.80(+2.35%)
Apr 21, 2008	33.83	34.57	33.39	34.21	2,453,021	+0.56(+1.68%)
Apr 18, 2008	33.07	33.85	32.87	33.65	1,933,063	+0.76(+2.30%)
Apr 17, 2008	32.95	33.67	32.70	32.89	1,430,560	-0.19(-0.56%)
Apr 16, 2008	32.10	33.17	31.85	33.07	2,333,237	+1.35(+4.26%)
Apr 15, 2008	32.19	32.53	31.35	31.72	1,455,567	-0.40(-1.25%)
Apr 14, 2008	31.29	32.46	31.29	32.12	1,422,678	+0.83(+2.67%)
Apr 11, 2008	31.94	32.04	31.16	31.29	1,279,352	-1.18(-3.64%)
Apr 10, 2008	32.19	32.75	31.68	32.47	1,537,947	+0.22(+0.69%)
Apr 09, 2008	32.67	32.72	31.88	32.25	1,318,746	-0.41(-1.25%)
Apr 08, 2008	32.09	33.31	32.09	32.66	1,727,461	+0.15(+0.45%)
Apr 07, 2008	32.63	33.31	32.10	32.51	2,727,357	+0.25(+0.77%)
Apr 04, 2008	31.46	32.41	31.36	32.26	1,599,675	+0.97(+3.11%)
Apr 03, 2008	31.27	31.41	30.90	31.29	1,513,179	+0.03(+0.10%)
Apr 02, 2008	31.95	31.95	30.91	31.26	1,363,574	-0.39(-1.22%)
Apr 01, 2008	31.37	31.87	30.52	31.64	2,310,637	+1.48(+4.89%)
Mar 31, 2008	30.32	30.52	29.95	30.17	1,301,757	-0.03(-0.10%)
Mar 28, 2008	31.06	31.06	30.05	30.20	1,288,019	-0.53(-1.71%)
Mar 27, 2008	31.37	31.37	30.59	30.73	1,907,411	-0.04(-0.13%)
Mar 26, 2008	30.65	30.83	30.46	30.76	1,251,134	+0.12(+0.38%)
Mar 25, 2008	30.90	30.90	30.44	30.65	1,589,547	+0.05(+0.18%)
Mar 24, 2008	29.49	31.06	29.49	30.59	1,877,737	+1.35(+4.62%)
Mar 21, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.00(+0.00%)
Mar 20, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.42(+1.45%)
Mar 19, 2008	29.46	29.95	28.79	28.82	2,363,573	-0.80(-2.71%)
Mar 18, 2008	29.18	29.74	28.93	29.63	1,864,641	+1.12(+3.93%)
Mar 17, 2008	28.25	29.19	28.06	28.51	1,575,671	-0.71(-2.43%)
Mar 14, 2008	29.91	30.18	28.48	29.22	2,121,534	-0.49(-1.64%)
Mar 13, 2008	29.10	29.82	28.38	29.71	1,673,187	+0.00(+0.00%)
Mar 12, 2008	29.74	30.41	29.61	29.71	1,454,452	+0.15(+0.52%)
Mar 11, 2008	28.72	29.72	28.72	29.55	2,140,541	+1.31(+4.65%)
Mar 10, 2008	29.07	29.28	28.20	28.24	2,028,411	-1.09(-3.71%)
Mar 07, 2008	29.37	30.31	29.26	29.33	1,944,343	-0.36(-1.20%)
Mar 06, 2008	30.75	30.75	29.56	29.68	2,083,891	-1.32(-4.26%)
Mar 05, 2008	30.67	31.37	30.47	31.00	1,398,650	+0.21(+0.68%)
Mar 04, 2008	30.39	31.14	30.23	30.80	1,977,907	-0.05(-0.18%)
Mar 03, 2008	30.17	30.86	29.40	30.85	1,369,565	+0.80(+2.65%)
Feb 29, 2008	31.23	31.31	29.70	30.05	1,366,769	-1.24(-3.95%)
Feb 28, 2008	31.20	31.58	30.96	31.29	1,005,790	-0.08(-0.25%)
Feb 27, 2008	30.93	31.64	30.92	31.37	1,183,594	+0.05(+0.17%)
Feb 26, 2008	31.89	31.89	30.90	31.31	2,248,412	-0.56(-1.75%)
Feb 25, 2008	31.71	31.95	31.16	31.87	1,393,380	+0.36(+1.15%)
Feb 22, 2008	31.64	31.66	30.83	31.51	1,342,824	+0.06(+0.20%)
Feb 21, 2008	31.55	31.92	31.22	31.44	1,583,171	-0.06(-0.20%)
Feb 20, 2008	31.44	31.66	30.80	31.51	1,825,186	-0.10(-0.32%)
Feb 19, 2008	31.40	31.68	31.13	31.61	1,346,919	+0.36(+1.14%)
Feb 18, 2008	30.50	31.29	30.32	31.25	0	+0.00(+0.00%)
Feb 15, 2008	30.50	31.29	30.32	31.25	1,627,454	+0.46(+1.48%)
Feb 14, 2008	31.05	31.58	30.71	30.80	1,515,315	-0.36(-1.14%)
Feb 13, 2008	30.69	31.24	30.69	31.15	2,279,509	+0.53(+1.72%)
Feb 12, 2008	30.95	31.21	30.38	30.62	2,118,749	-0.24(-0.78%)
Feb 11, 2008	30.45	31.31	30.09	30.86	2,855,017	+0.95(+3.18%)
Feb 08, 2008	30.49	30.49	29.09	29.91	2,316,683	-0.42(-1.38%)
Feb 07, 2008	30.65	31.17	30.00	30.33	2,254,476	+0.16(+0.54%)
Feb 06, 2008	31.13	31.30	30.14	30.17	2,471,981	-0.70(-2.25%)
Feb 05, 2008	30.53	31.98	29.78	30.86	4,771,874	+1.10(+3.69%)
Feb 04, 2008	29.34	30.21	29.29	29.77	2,846,288	+0.48(+1.64%)

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.