Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.32	36.56	35.51	35.72	13,855,831	-0.65(-1.79%)
Apr 29, 2008	36.26	36.63	36.06	36.37	13,970,384	+0.11(+0.30%)
Apr 28, 2008	36.63	36.63	36.01	36.26	9,338,191	-0.03(-0.07%)
Apr 25, 2008	35.67	36.35	35.55	36.29	16,879,032	+0.73(+2.04%)
Apr 24, 2008	35.20	36.28	35.20	35.57	17,430,486	+0.40(+1.15%)
Apr 23, 2008	35.38	35.50	34.83	35.16	22,961,764	-0.22(-0.63%)
Apr 22, 2008	36.39	36.43	35.07	35.38	19,241,780	-1.29(-3.52%)
Apr 21, 2008	36.64	36.80	36.32	36.67	12,211,472	-0.03(-0.09%)
Apr 18, 2008	36.25	37.04	36.25	36.71	14,115,811	+0.80(+2.23%)
Apr 17, 2008	35.85	36.09	35.56	35.91	8,085,581	-0.15(-0.41%)
Apr 16, 2008	35.59	36.08	35.39	36.06	9,647,574	+0.73(+2.07%)
Apr 15, 2008	35.15	35.36	34.78	35.32	11,957,028	+0.39(+1.12%)
Apr 14, 2008	34.98	35.16	34.82	34.93	8,369,174	-0.01(-0.02%)
Apr 11, 2008	35.24	35.61	34.78	34.94	12,625,880	-0.80(-2.24%)
Apr 10, 2008	35.28	36.10	34.99	35.74	17,220,834	+0.55(+1.57%)
Apr 09, 2008	35.70	35.82	34.82	35.19	12,188,443	-0.62(-1.73%)
Apr 08, 2008	35.30	35.93	34.90	35.81	11,084,650	+0.33(+0.93%)
Apr 07, 2008	35.74	35.78	35.30	35.48	8,935,377	+0.07(+0.19%)
Apr 04, 2008	35.34	35.90	35.27	35.41	10,415,403	-0.39(-1.09%)
Apr 03, 2008	35.79	35.93	35.30	35.80	8,410,727	-0.13(-0.37%)
Apr 02, 2008	35.79	36.40	35.52	35.93	17,178,338	+0.12(+0.35%)
Apr 01, 2008	34.33	35.91	34.33	35.81	16,229,545	+1.74(+5.10%)
Mar 31, 2008	33.45	34.32	33.09	34.07	18,549,734	+0.67(+1.99%)
Mar 28, 2008	33.65	33.97	33.27	33.41	19,887,374	-0.87(-2.53%)
Mar 27, 2008	35.31	35.50	34.13	34.27	17,934,994	-0.97(-2.77%)
Mar 26, 2008	35.68	35.86	34.91	35.25	17,870,442	-0.68(-1.89%)
Mar 25, 2008	36.02	36.21	35.63	35.93	13,171,937	-0.13(-0.37%)
Mar 24, 2008	35.20	36.33	35.01	36.06	12,510,725	+0.87(+2.46%)
Mar 21, 2008	33.75	35.42	33.71	35.20	17,039,318	+0.00(+0.00%)
Mar 20, 2008	33.75	35.42	33.71	35.20	17,039,318	+1.49(+4.41%)
Mar 19, 2008	34.52	35.10	33.64	33.71	19,288,338	-0.57(-1.67%)
Mar 18, 2008	33.16	34.40	33.12	34.28	19,783,276	+1.67(+5.13%)
Mar 17, 2008	32.75	33.39	32.08	32.61	22,972,822	-0.89(-2.67%)
Mar 14, 2008	34.30	34.46	33.00	33.50	17,252,062	-0.49(-1.44%)
Mar 13, 2008	34.11	34.29	33.29	33.99	25,948,660	-0.36(-1.04%)
Mar 12, 2008	34.68	35.16	34.25	34.35	16,747,474	-0.33(-0.95%)
Mar 11, 2008	35.15	35.26	33.62	34.68	28,799,604	+0.24(+0.68%)
Mar 10, 2008	35.06	35.30	34.37	34.44	13,293,873	-0.52(-1.48%)
Mar 07, 2008	34.89	35.73	34.74	34.96	15,607,126	-0.18(-0.52%)
Mar 06, 2008	35.39	35.77	34.95	35.14	15,315,008	-0.36(-1.00%)
Mar 05, 2008	35.63	36.03	35.16	35.50	18,453,202	-0.17(-0.49%)
Mar 04, 2008	35.18	35.80	35.07	35.67	12,074,342	+0.10(+0.28%)
Mar 03, 2008	35.25	35.85	34.89	35.57	10,317,793	+0.20(+0.57%)
Feb 29, 2008	35.85	36.51	35.20	35.37	12,073,897	-0.81(-2.25%)
Feb 28, 2008	36.66	36.69	35.84	36.18	11,394,784	-0.68(-1.84%)
Feb 27, 2008	36.61	37.00	36.37	36.86	15,806,923	-0.04(-0.11%)
Feb 26, 2008	35.56	37.30	35.56	36.90	21,977,920	+1.10(+3.08%)
Feb 25, 2008	34.57	35.94	34.57	35.80	18,095,354	+0.79(+2.27%)
Feb 22, 2008	34.60	35.05	34.05	35.01	23,154,976	+0.48(+1.38%)
Feb 21, 2008	35.43	35.90	34.29	34.53	20,788,518	-1.37(-3.82%)
Feb 20, 2008	34.90	36.22	34.79	35.90	13,554,481	+0.79(+2.26%)
Feb 19, 2008	36.11	36.32	34.89	35.11	11,384,577	-0.57(-1.60%)
Feb 18, 2008	35.57	35.72	35.13	35.68	0	+0.00(+0.00%)
Feb 15, 2008	35.57	35.72	35.13	35.68	11,673,534	-0.05(-0.13%)
Feb 14, 2008	36.73	36.73	35.57	35.73	9,512,888	-0.92(-2.51%)
Feb 13, 2008	36.49	36.78	36.04	36.65	10,456,881	+0.40(+1.11%)
Feb 12, 2008	36.58	36.88	36.00	36.24	11,619,276	-0.19(-0.52%)
Feb 11, 2008	35.36	36.51	34.91	36.43	11,187,677	+1.14(+3.22%)
Feb 08, 2008	36.10	36.47	34.96	35.30	15,531,942	-1.08(-2.96%)
Feb 07, 2008	34.20	36.73	33.97	36.37	28,883,422	+2.08(+6.08%)
Feb 06, 2008	35.64	35.84	34.12	34.29	21,124,370	-1.18(-3.32%)
Feb 05, 2008	36.09	36.64	35.46	35.46	16,234,527	-0.87(-2.41%)
Feb 04, 2008	38.44	38.54	36.34	36.34	15,315,946	-2.02(-5.26%)

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.