Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.30	35.40	33.56	34.18	460,951	-0.74(-2.13%)
Apr 29, 2008	36.55	37.45	34.65	34.93	338,928	-0.97(-2.70%)
Apr 28, 2008	36.00	36.08	35.34	35.89	315,815	+0.07(+0.18%)
Apr 25, 2008	35.94	36.17	35.01	35.83	294,168	+0.11(+0.32%)
Apr 24, 2008	36.04	36.04	34.05	35.72	220,737	-0.47(-1.30%)
Apr 23, 2008	36.59	36.59	35.25	36.19	236,696	-0.24(-0.67%)
Apr 22, 2008	36.62	37.31	36.03	36.43	178,970	-0.19(-0.51%)
Apr 21, 2008	36.90	37.41	36.32	36.62	265,569	-0.72(-1.94%)
Apr 18, 2008	37.22	37.36	36.47	37.34	323,151	+0.58(+1.59%)
Apr 17, 2008	36.74	37.44	36.31	36.76	265,434	+0.29(+0.80%)
Apr 16, 2008	36.56	37.27	36.18	36.47	360,540	+0.35(+0.96%)
Apr 15, 2008	36.92	37.13	35.65	36.12	604,249	+0.13(+0.37%)
Apr 14, 2008	34.56	36.37	34.16	35.99	916,716	+1.95(+5.72%)
Apr 11, 2008	33.91	34.30	33.74	34.04	283,952	-0.15(-0.44%)
Apr 10, 2008	33.23	34.40	32.28	34.19	365,686	+1.04(+3.15%)
Apr 09, 2008	33.46	33.67	32.59	33.15	178,587	-0.39(-1.18%)
Apr 08, 2008	33.44	34.22	33.05	33.54	102,779	-0.02(-0.06%)
Apr 07, 2008	34.60	35.10	33.17	33.56	234,605	-0.91(-2.64%)
Apr 04, 2008	34.91	35.25	34.31	34.47	201,068	-0.44(-1.27%)
Apr 03, 2008	34.22	35.34	33.69	34.92	241,095	+0.32(+0.92%)
Apr 02, 2008	33.33	35.11	32.87	34.60	441,271	+1.46(+4.40%)
Apr 01, 2008	32.34	33.41	32.30	33.14	629,908	+0.99(+3.07%)
Mar 31, 2008	32.14	32.38	31.19	32.15	273,014	-0.21(-0.64%)
Mar 28, 2008	32.19	33.08	31.96	32.36	194,387	-0.02(-0.06%)
Mar 27, 2008	32.92	33.84	32.09	32.38	322,674	-0.67(-2.02%)
Mar 26, 2008	32.85	33.48	31.42	33.05	755,808	+0.44(+1.36%)
Mar 25, 2008	29.85	32.85	29.85	32.60	727,491	+2.95(+9.95%)
Mar 24, 2008	28.54	31.12	27.73	29.65	508,258	+1.93(+6.95%)
Mar 21, 2008	27.70	28.84	27.30	27.73	418,671	+0.00(+0.00%)
Mar 20, 2008	27.70	28.84	27.30	27.73	418,671	-0.80(-2.80%)
Mar 19, 2008	29.09	30.82	28.22	28.53	471,551	-1.15(-3.86%)
Mar 18, 2008	27.17	30.16	27.17	29.67	717,375	+2.65(+9.81%)
Mar 17, 2008	26.02	27.30	26.02	27.02	313,232	-0.67(-2.41%)
Mar 14, 2008	28.09	28.09	25.82	27.69	497,855	-0.43(-1.54%)
Mar 13, 2008	28.30	29.01	27.14	28.12	704,485	-0.91(-3.14%)
Mar 12, 2008	28.51	29.45	28.41	29.03	326,021	+0.31(+1.08%)
Mar 11, 2008	27.04	28.80	26.48	28.72	255,488	+2.30(+8.72%)
Mar 10, 2008	28.12	28.12	25.58	26.42	307,061	-1.96(-6.92%)
Mar 07, 2008	28.25	28.57	27.50	28.38	438,502	-0.19(-0.66%)
Mar 06, 2008	27.60	28.95	26.97	28.57	512,513	+1.34(+4.94%)
Mar 05, 2008	27.28	28.07	26.61	27.23	281,207	-0.14(-0.52%)
Mar 04, 2008	26.43	27.61	25.85	27.37	559,222	+0.93(+3.52%)
Mar 03, 2008	25.38	27.26	25.38	26.44	758,160	+0.68(+2.63%)
Feb 29, 2008	27.01	27.20	25.45	25.76	965,938	-1.49(-5.48%)
Feb 28, 2008	27.26	27.60	27.01	27.26	564,275	-0.49(-1.76%)
Feb 27, 2008	29.11	29.34	27.16	27.75	756,011	-1.41(-4.84%)
Feb 26, 2008	29.51	29.51	28.43	29.16	504,571	-0.40(-1.37%)
Feb 25, 2008	30.11	30.11	29.17	29.56	215,411	-0.28(-0.95%)
Feb 22, 2008	29.61	29.91	29.14	29.84	224,660	+0.37(+1.24%)
Feb 21, 2008	30.08	30.31	29.17	29.47	401,288	-0.74(-2.46%)
Feb 20, 2008	30.48	31.44	28.20	30.22	1,367,439	-3.34(-9.94%)
Feb 19, 2008	32.33	33.66	31.76	33.55	602,934	+1.62(+5.06%)
Feb 18, 2008	30.59	31.98	30.59	31.94	0	+0.00(+0.00%)
Feb 15, 2008	30.59	31.98	30.59	31.94	285,606	+0.51(+1.61%)
Feb 14, 2008	30.64	31.98	30.08	31.43	481,765	+1.59(+5.32%)
Feb 13, 2008	29.09	30.41	28.79	29.84	247,602	+0.85(+2.92%)
Feb 12, 2008	28.93	29.80	28.65	29.00	131,543	+0.18(+0.62%)
Feb 11, 2008	30.04	30.04	28.45	28.82	196,251	-0.47(-1.60%)
Feb 08, 2008	29.71	30.08	28.61	29.29	228,008	-0.40(-1.36%)
Feb 07, 2008	28.57	29.75	27.64	29.69	507,087	+1.04(+3.64%)
Feb 06, 2008	29.68	29.79	28.24	28.65	308,870	-0.73(-2.50%)
Feb 05, 2008	31.11	31.11	29.17	29.38	408,345	-2.02(-6.44%)
Feb 04, 2008	30.46	32.08	30.46	31.40	372,847	+0.20(+0.63%)

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.