Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.71	34.29	33.65	33.69	105,884	-0.01(-0.03%)
Apr 29, 2008	34.89	34.89	33.59	33.70	68,008	-0.42(-1.23%)
Apr 28, 2008	33.50	34.30	33.50	34.12	142,740	+0.68(+2.03%)
Apr 25, 2008	33.16	33.50	33.00	33.44	41,368	+0.49(+1.49%)
Apr 24, 2008	32.91	32.99	32.70	32.95	54,800	+0.25(+0.76%)
Apr 23, 2008	32.78	33.15	32.65	32.70	51,911	-0.08(-0.24%)
Apr 22, 2008	32.71	33.03	32.47	32.78	45,056	+0.34(+1.05%)
Apr 21, 2008	32.87	33.32	32.41	32.44	87,927	-0.71(-2.14%)
Apr 18, 2008	32.46	33.25	32.01	33.15	120,682	+1.07(+3.34%)
Apr 17, 2008	31.77	32.23	31.73	32.08	80,267	+0.38(+1.20%)
Apr 16, 2008	31.10	31.70	31.06	31.70	92,287	+0.64(+2.06%)
Apr 15, 2008	30.53	31.62	30.33	31.06	90,695	+0.53(+1.74%)
Apr 14, 2008	30.66	30.66	30.12	30.53	47,316	+0.17(+0.56%)
Apr 11, 2008	30.72	30.80	30.31	30.36	40,638	-0.36(-1.17%)
Apr 10, 2008	31.17	31.18	30.50	30.72	53,875	-0.35(-1.13%)
Apr 09, 2008	31.17	31.37	31.01	31.07	65,400	-0.10(-0.32%)
Apr 08, 2008	31.92	31.92	31.10	31.17	66,150	-0.35(-1.11%)
Apr 07, 2008	31.30	31.92	31.06	31.52	63,575	+0.44(+1.42%)
Apr 04, 2008	31.15	31.70	30.74	31.08	47,665	+0.29(+0.94%)
Apr 03, 2008	30.99	30.99	30.36	30.79	57,890	+0.11(+0.36%)
Apr 02, 2008	30.06	30.89	30.01	30.68	78,787	+0.43(+1.42%)
Apr 01, 2008	30.01	30.79	30.00	30.25	184,901	+0.10(+0.33%)
Mar 31, 2008	30.55	30.86	30.11	30.15	233,300	-0.35(-1.15%)
Mar 28, 2008	30.79	30.79	30.49	30.50	68,000	-0.09(-0.29%)
Mar 27, 2008	31.56	32.33	30.59	30.59	83,259	-0.27(-0.87%)
Mar 26, 2008	30.32	31.07	30.13	30.86	65,135	+0.61(+2.02%)
Mar 25, 2008	30.75	30.82	30.24	30.25	104,565	-0.50(-1.63%)
Mar 24, 2008	30.15	30.99	30.09	30.75	75,204	+0.89(+2.98%)
Mar 21, 2008	29.61	30.36	29.43	29.86	97,089	+0.00(+0.00%)
Mar 20, 2008	29.61	30.36	29.43	29.86	97,089	+0.20(+0.67%)
Mar 19, 2008	30.25	30.57	29.66	29.66	113,450	-0.54(-1.79%)
Mar 18, 2008	29.89	30.88	29.79	30.20	84,795	+0.74(+2.51%)
Mar 17, 2008	29.79	30.30	29.03	29.46	114,746	-0.36(-1.21%)
Mar 14, 2008	30.18	30.72	29.25	29.82	180,483	-0.35(-1.16%)
Mar 13, 2008	29.46	30.50	29.46	30.17	123,385	-0.61(-1.98%)
Mar 12, 2008	31.09	31.09	30.02	30.78	162,254	-0.15(-0.48%)
Mar 11, 2008	30.51	31.00	30.12	30.93	95,107	+0.16(+0.52%)
Mar 10, 2008	30.80	30.80	30.50	30.77	62,400	-0.23(-0.74%)
Mar 07, 2008	31.35	31.35	30.13	31.00	157,775	-0.52(-1.65%)
Mar 06, 2008	32.00	32.23	30.73	31.52	165,552	-0.49(-1.53%)
Mar 05, 2008	32.46	32.62	32.00	32.01	43,500	-0.24(-0.74%)
Mar 04, 2008	32.60	32.65	32.01	32.25	86,500	-0.39(-1.19%)
Mar 03, 2008	32.46	32.90	32.28	32.64	82,525	+0.09(+0.28%)
Feb 29, 2008	32.80	32.87	32.25	32.55	62,413	-0.32(-0.97%)
Feb 28, 2008	33.15	33.18	32.85	32.87	41,457	-0.05(-0.15%)
Feb 27, 2008	33.05	33.07	32.90	32.92	42,520	-0.09(-0.27%)
Feb 26, 2008	32.85	33.03	32.63	33.01	60,184	-0.02(-0.06%)
Feb 25, 2008	32.58	33.24	32.58	33.03	35,366	+0.35(+1.07%)
Feb 22, 2008	32.21	32.97	32.21	32.68	52,550	+0.14(+0.43%)
Feb 21, 2008	33.34	33.34	32.50	32.54	68,593	-0.54(-1.63%)
Feb 20, 2008	33.12	33.29	32.74	33.08	87,000	+0.19(+0.58%)
Feb 19, 2008	32.58	33.50	32.58	32.89	64,700	+0.44(+1.36%)
Feb 18, 2008	33.07	33.24	32.35	32.45	0	+0.00(+0.00%)
Feb 15, 2008	33.07	33.24	32.35	32.45	56,950	-0.55(-1.67%)
Feb 14, 2008	33.22	33.49	32.85	33.00	84,269	-0.02(-0.06%)
Feb 13, 2008	33.60	33.60	33.02	33.02	85,300	-0.08(-0.24%)
Feb 12, 2008	33.50	33.65	33.04	33.10	59,498	-0.21(-0.63%)
Feb 11, 2008	33.11	33.49	33.00	33.31	75,466	+0.28(+0.85%)
Feb 08, 2008	32.69	33.18	32.69	33.03	53,778	+0.41(+1.26%)
Feb 07, 2008	32.52	32.76	32.47	32.62	53,400	-0.15(-0.46%)
Feb 06, 2008	33.48	33.48	32.50	32.77	75,500	-0.73(-2.18%)
Feb 05, 2008	33.49	33.93	33.15	33.50	114,854	-0.10(-0.30%)
Feb 04, 2008	33.36	34.08	33.36	33.60	78,076	+0.07(+0.21%)

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.