Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.13	38.77	37.72	37.88	1,581,855	-0.05(-0.14%)
Apr 29, 2008	37.69	38.18	37.22	37.94	1,815,538	+0.39(+1.05%)
Apr 28, 2008	37.08	38.08	37.02	37.54	2,027,285	-0.89(-2.30%)
Apr 25, 2008	38.45	38.80	38.14	38.43	1,595,723	-0.39(-1.01%)
Apr 24, 2008	38.76	39.10	38.04	38.82	2,876,305	-0.01(-0.04%)
Apr 23, 2008	37.26	39.83	36.97	38.84	6,737,300	+3.59(+10.18%)
Apr 22, 2008	36.02	36.63	34.48	35.25	4,944,402	-0.73(-2.04%)
Apr 21, 2008	35.50	36.65	35.31	35.98	2,168,514	+0.34(+0.94%)
Apr 18, 2008	35.60	36.32	35.04	35.65	1,460,119	+0.63(+1.79%)
Apr 17, 2008	35.38	35.51	34.70	35.02	1,592,816	-0.56(-1.57%)
Apr 16, 2008	34.91	35.93	34.53	35.58	1,965,406	+0.88(+2.52%)
Apr 15, 2008	36.14	36.51	33.95	34.70	7,151,066	-2.34(-6.32%)
Apr 14, 2008	37.17	37.63	36.50	37.04	1,292,068	-0.05(-0.13%)
Apr 11, 2008	37.13	38.05	36.98	37.09	1,150,819	-1.27(-3.32%)
Apr 10, 2008	38.06	38.86	37.62	38.37	985,004	+0.37(+0.97%)
Apr 09, 2008	38.03	38.46	37.63	38.00	1,209,304	-0.05(-0.14%)
Apr 08, 2008	38.14	38.33	37.19	38.05	1,393,924	-0.32(-0.84%)
Apr 07, 2008	38.39	38.81	38.28	38.37	1,334,617	+0.02(+0.06%)
Apr 04, 2008	38.41	38.84	37.91	38.35	1,366,000	+0.37(+0.99%)
Apr 03, 2008	37.42	38.26	36.79	37.97	3,324,311	+0.51(+1.36%)
Apr 02, 2008	37.85	38.38	37.08	37.46	1,251,012	-0.44(-1.17%)
Apr 01, 2008	37.44	38.23	36.83	37.90	2,155,132	+0.99(+2.67%)
Mar 31, 2008	35.99	37.60	35.51	36.92	3,380,695	+0.78(+2.15%)
Mar 28, 2008	36.14	36.48	35.99	36.14	2,497,246	-0.02(-0.07%)
Mar 27, 2008	36.19	36.44	35.85	36.16	1,633,037	-0.05(-0.15%)
Mar 26, 2008	36.17	36.52	35.76	36.22	1,577,640	-0.15(-0.40%)
Mar 25, 2008	36.24	36.69	35.90	36.36	2,074,863	+0.21(+0.58%)
Mar 24, 2008	34.64	36.27	34.14	36.15	2,381,298	+1.51(+4.35%)
Mar 21, 2008	34.95	35.02	33.56	34.64	3,087,429	+0.00(+0.00%)
Mar 20, 2008	34.95	35.02	33.56	34.64	3,087,429	+0.51(+1.48%)
Mar 19, 2008	34.05	35.49	33.91	34.14	2,874,230	+0.15(+0.44%)
Mar 18, 2008	32.56	34.10	32.37	33.99	2,912,503	+2.14(+6.72%)
Mar 17, 2008	31.91	32.21	31.32	31.85	1,950,331	-0.54(-1.68%)
Mar 14, 2008	32.79	33.67	31.42	32.39	2,343,396	-0.18(-0.55%)
Mar 13, 2008	30.91	32.81	30.59	32.57	1,838,374	+1.17(+3.72%)
Mar 12, 2008	31.93	32.61	31.24	31.41	2,108,255	-0.73(-2.29%)
Mar 11, 2008	30.52	32.19	30.52	32.14	3,344,832	+1.92(+6.36%)
Mar 10, 2008	32.59	32.59	30.09	30.22	3,383,859	-2.44(-7.48%)
Mar 07, 2008	32.59	33.45	32.07	32.66	2,623,480	-0.24(-0.74%)
Mar 06, 2008	34.47	34.92	32.84	32.90	2,266,602	-1.82(-5.25%)
Mar 05, 2008	35.26	35.38	34.38	34.73	1,430,891	-0.36(-1.03%)
Mar 04, 2008	35.03	35.36	34.31	35.09	2,138,217	-0.36(-1.02%)
Mar 03, 2008	35.02	35.72	34.92	35.45	1,256,368	+0.23(+0.65%)
Feb 29, 2008	35.46	35.95	34.97	35.22	1,684,125	-0.75(-2.08%)
Feb 28, 2008	36.21	36.39	35.53	35.97	1,292,241	-0.26(-0.71%)
Feb 27, 2008	36.92	36.92	35.88	36.23	1,478,928	+0.01(+0.04%)
Feb 26, 2008	36.48	37.25	35.98	36.21	1,919,899	-0.54(-1.48%)
Feb 25, 2008	35.25	37.09	35.25	36.76	4,266,634	+1.73(+4.93%)
Feb 22, 2008	35.01	35.23	34.12	35.03	1,905,574	+0.12(+0.33%)
Feb 21, 2008	35.75	35.86	34.82	34.91	1,511,262	-0.52(-1.46%)
Feb 20, 2008	35.34	35.65	34.46	35.43	2,332,096	-0.23(-0.65%)
Feb 19, 2008	35.39	35.99	35.04	35.66	3,163,524	+0.67(+1.90%)
Feb 18, 2008	34.28	35.64	33.84	35.00	3,470,795	+0.00(+0.00%)
Feb 15, 2008	34.28	35.64	33.84	35.00	3,470,795	+0.54(+1.55%)
Feb 14, 2008	34.43	35.88	34.38	34.46	2,465,115	-0.14(-0.39%)
Feb 13, 2008	34.32	34.81	34.10	34.60	2,622,142	+0.56(+1.66%)
Feb 12, 2008	33.53	34.81	33.46	34.03	3,307,631	+0.54(+1.61%)
Feb 11, 2008	32.83	33.58	32.79	33.49	1,747,209	+0.70(+2.14%)
Feb 08, 2008	31.88	33.07	31.81	32.79	2,790,475	+0.40(+1.23%)
Feb 07, 2008	33.07	33.44	31.87	32.39	4,709,165	-1.05(-3.13%)
Feb 06, 2008	34.54	35.00	33.42	33.44	4,084,143	-1.34(-3.85%)
Feb 05, 2008	33.79	34.92	33.18	34.78	11,980,972	+3.21(+10.19%)
Feb 04, 2008	33.09	33.19	31.41	31.56	5,732,239	-1.31(-3.99%)

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.