Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	28.25	28.32	27.70	27.73	1,401,117	-0.39(-1.37%)
Apr 29, 2008	27.84	28.26	27.75	28.12	958,039	+0.31(+1.13%)
Apr 28, 2008	27.71	28.00	27.64	27.81	932,309	-0.06(-0.21%)
Apr 25, 2008	27.69	27.93	27.41	27.86	1,179,911	+0.27(+0.97%)
Apr 24, 2008	27.28	27.82	27.12	27.60	1,289,572	+0.45(+1.66%)
Apr 23, 2008	26.81	27.29	26.69	27.15	1,044,870	+0.36(+1.34%)
Apr 22, 2008	27.20	27.20	26.68	26.79	1,511,872	-0.47(-1.73%)
Apr 21, 2008	27.51	27.71	26.87	27.26	1,672,732	-0.50(-1.81%)
Apr 18, 2008	27.92	27.99	27.15	27.76	2,046,853	+0.24(+0.88%)
Apr 17, 2008	27.51	27.60	27.28	27.52	1,065,532	+0.07(+0.26%)
Apr 16, 2008	26.80	27.45	26.67	27.45	1,351,929	+0.76(+2.84%)
Apr 15, 2008	26.36	26.72	26.33	26.69	1,100,373	+0.37(+1.39%)
Apr 14, 2008	26.61	26.62	26.27	26.32	806,265	-0.25(-0.93%)
Apr 11, 2008	26.82	26.85	26.50	26.57	1,126,808	-0.47(-1.74%)
Apr 10, 2008	26.87	27.19	26.78	27.04	870,113	+0.22(+0.83%)
Apr 09, 2008	27.20	27.28	26.77	26.82	864,259	-0.33(-1.23%)
Apr 08, 2008	27.32	27.37	27.04	27.15	936,349	-0.30(-1.09%)
Apr 07, 2008	27.77	27.77	27.21	27.45	1,312,894	-0.01(-0.05%)
Apr 04, 2008	27.16	27.58	26.90	27.47	1,291,840	+0.46(+1.69%)
Apr 03, 2008	26.91	27.15	26.76	27.01	922,534	-0.09(-0.34%)
Apr 02, 2008	27.41	27.57	27.02	27.10	1,722,112	-0.11(-0.41%)
Apr 01, 2008	26.24	27.23	26.24	27.21	2,271,486	+0.94(+3.58%)
Mar 31, 2008	25.94	26.37	25.80	26.27	2,065,234	+0.27(+1.03%)
Mar 28, 2008	26.00	26.18	25.96	26.00	1,502,725	+0.08(+0.30%)
Mar 27, 2008	26.51	26.53	25.92	25.92	1,721,048	-0.43(-1.64%)
Mar 26, 2008	26.56	26.64	26.21	26.36	1,327,972	-0.33(-1.22%)
Mar 25, 2008	26.79	26.83	26.49	26.68	1,531,176	-0.20(-0.75%)
Mar 24, 2008	26.53	26.96	26.53	26.88	1,289,294	+0.41(+1.55%)
Mar 21, 2008	26.34	26.48	26.13	26.47	2,262,525	-0.00(-0.00%)
Mar 20, 2008	26.34	26.48	26.13	26.47	2,262,525	+0.33(+1.25%)
Mar 19, 2008	26.28	26.65	26.15	26.15	2,817,805	-0.05(-0.17%)
Mar 18, 2008	25.93	26.19	25.62	26.19	2,343,010	+0.56(+2.17%)
Mar 17, 2008	25.02	25.93	25.02	25.64	2,368,976	+0.07(+0.26%)
Mar 14, 2008	25.89	25.96	25.30	25.57	3,128,219	-0.20(-0.76%)
Mar 13, 2008	25.71	26.02	25.52	25.77	2,553,828	-0.24(-0.93%)
Mar 12, 2008	26.19	26.37	26.00	26.01	1,963,395	-0.07(-0.25%)
Mar 11, 2008	26.18	26.18	25.64	26.07	2,038,157	+0.43(+1.68%)
Mar 10, 2008	26.26	26.38	25.62	25.64	2,266,832	-0.59(-2.27%)
Mar 07, 2008	26.13	26.51	26.00	26.24	1,894,955	-0.06(-0.22%)
Mar 06, 2008	26.54	26.54	26.22	26.30	1,661,441	-0.32(-1.20%)
Mar 05, 2008	26.86	27.14	26.29	26.62	2,501,130	-0.44(-1.62%)
Mar 04, 2008	27.09	27.17	26.74	27.05	1,897,443	-0.03(-0.12%)
Mar 03, 2008	26.96	27.09	26.74	27.09	2,078,916	+0.14(+0.53%)
Feb 29, 2008	27.58	27.64	26.90	26.94	2,531,100	-0.96(-3.44%)
Feb 28, 2008	27.90	28.10	27.66	27.90	2,313,914	-0.14(-0.51%)
Feb 27, 2008	27.63	28.13	27.62	28.05	2,044,241	+0.29(+1.04%)
Feb 26, 2008	27.76	27.95	27.51	27.76	2,933,255	-0.07(-0.23%)
Feb 25, 2008	27.69	27.94	27.42	27.83	2,280,252	+0.20(+0.73%)
Feb 22, 2008	27.51	27.63	27.26	27.62	2,053,308	+0.14(+0.52%)
Feb 21, 2008	28.25	28.28	27.39	27.48	1,970,713	-0.78(-2.75%)
Feb 20, 2008	28.13	28.47	27.86	28.26	2,057,617	-0.07(-0.23%)
Feb 19, 2008	29.25	29.54	28.09	28.32	2,467,583	-1.10(-3.75%)
Feb 18, 2008	29.30	29.43	28.96	29.43	0	+0.00(+0.00%)
Feb 15, 2008	29.30	29.43	28.96	29.43	1,090,412	+0.14(+0.47%)
Feb 14, 2008	29.86	29.88	29.12	29.29	978,678	-0.60(-2.01%)
Feb 13, 2008	29.71	29.94	29.53	29.89	1,384,250	+0.44(+1.49%)
Feb 12, 2008	29.54	29.73	29.24	29.45	1,157,380	+0.04(+0.13%)
Feb 11, 2008	28.98	29.42	28.56	29.41	1,403,157	+0.33(+1.12%)
Feb 08, 2008	29.31	29.38	28.87	29.09	1,790,040	-0.33(-1.13%)
Feb 07, 2008	29.05	29.48	28.89	29.42	2,303,736	+0.27(+0.94%)
Feb 06, 2008	29.04	29.39	28.75	29.14	2,082,006	+0.36(+1.25%)
Feb 05, 2008	28.69	29.08	28.45	28.79	1,947,996	-0.28(-0.97%)
Feb 04, 2008	29.53	29.53	28.89	29.07	1,063,909	-0.46(-1.55%)

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.