Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.23	34.52	33.45	33.61	992,594	-0.48(-1.41%)
Apr 29, 2008	33.98	34.32	33.89	34.09	465,808	+0.13(+0.38%)
Apr 28, 2008	33.37	34.15	33.37	33.96	701,660	+0.23(+0.68%)
Apr 25, 2008	34.07	34.17	33.09	33.73	841,715	-0.28(-0.82%)
Apr 24, 2008	33.62	34.23	33.40	34.01	714,163	+0.35(+1.04%)
Apr 23, 2008	33.90	34.24	33.57	33.66	837,806	-0.14(-0.41%)
Apr 22, 2008	33.96	33.96	33.49	33.80	874,744	-0.05(-0.15%)
Apr 21, 2008	33.38	33.90	33.15	33.85	604,746	+0.46(+1.38%)
Apr 18, 2008	33.49	33.49	33.14	33.39	375,312	+0.45(+1.37%)
Apr 17, 2008	32.95	33.20	32.83	32.94	417,050	-0.07(-0.21%)
Apr 16, 2008	32.26	33.06	32.26	33.01	561,300	+0.82(+2.55%)
Apr 15, 2008	32.57	32.60	32.02	32.19	732,859	-0.26(-0.80%)
Apr 14, 2008	32.55	32.85	32.15	32.45	540,126	-0.10(-0.31%)
Apr 11, 2008	32.60	33.29	32.54	32.55	706,362	-0.90(-2.69%)
Apr 10, 2008	33.37	33.79	33.30	33.45	630,944	-0.15(-0.45%)
Apr 09, 2008	33.77	33.78	33.37	33.60	1,075,149	-0.04(-0.12%)
Apr 08, 2008	33.47	33.72	33.42	33.64	808,916	+0.04(+0.12%)
Apr 07, 2008	33.26	33.80	33.11	33.60	1,024,386	+0.66(+2.00%)
Apr 04, 2008	32.67	32.97	32.37	32.94	773,339	+0.28(+0.86%)
Apr 03, 2008	32.51	32.98	32.32	32.66	873,605	+0.00(+0.00%)
Apr 02, 2008	33.19	33.19	32.25	32.66	1,138,713	-0.59(-1.77%)
Apr 01, 2008	33.33	33.33	32.85	33.25	662,382	+0.45(+1.37%)
Mar 31, 2008	32.99	33.13	32.60	32.80	1,087,759	-0.08(-0.24%)
Mar 28, 2008	32.59	33.05	32.56	32.88	917,456	+0.38(+1.17%)
Mar 27, 2008	32.96	33.02	32.47	32.50	735,358	-0.35(-1.07%)
Mar 26, 2008	32.86	33.08	32.53	32.85	686,112	-0.19(-0.58%)
Mar 25, 2008	32.66	33.31	32.48	33.04	610,941	+0.46(+1.41%)
Mar 24, 2008	31.95	32.86	31.60	32.58	770,932	+0.90(+2.84%)
Mar 21, 2008	31.26	31.87	31.25	31.68	562,904	+0.00(+0.00%)
Mar 20, 2008	31.26	31.87	31.25	31.68	562,904	+0.35(+1.12%)
Mar 19, 2008	31.84	32.16	31.33	31.33	661,723	-0.69(-2.15%)
Mar 18, 2008	31.57	32.07	31.31	32.02	838,103	+0.76(+2.43%)
Mar 17, 2008	30.91	31.57	30.91	31.26	665,347	-0.29(-0.92%)
Mar 14, 2008	32.43	32.49	31.17	31.55	1,075,291	-0.75(-2.32%)
Mar 13, 2008	31.57	32.47	31.54	32.30	673,570	+0.24(+0.75%)
Mar 12, 2008	32.36	32.64	32.05	32.06	881,980	-0.30(-0.93%)
Mar 11, 2008	31.98	32.46	31.57	32.36	1,006,390	+0.73(+2.31%)
Mar 10, 2008	32.14	32.45	31.56	31.63	768,891	-0.54(-1.68%)
Mar 07, 2008	32.40	32.84	32.03	32.17	796,372	-0.32(-0.98%)
Mar 06, 2008	32.80	33.03	32.48	32.49	1,074,440	-0.59(-1.78%)
Mar 05, 2008	34.09	34.17	32.89	33.08	1,845,172	-1.16(-3.39%)
Mar 04, 2008	34.81	34.99	33.45	34.24	2,441,652	+1.08(+3.26%)
Mar 03, 2008	33.10	33.42	32.81	33.16	1,043,216	-0.19(-0.57%)
Feb 29, 2008	33.55	33.58	33.08	33.35	885,194	-0.46(-1.36%)
Feb 28, 2008	34.08	34.29	33.74	33.81	705,537	-0.38(-1.11%)
Feb 27, 2008	33.96	34.37	33.90	34.19	531,769	+0.10(+0.29%)
Feb 26, 2008	33.62	34.14	33.33	34.09	668,755	+0.42(+1.25%)
Feb 25, 2008	33.06	33.78	32.90	33.67	675,292	+0.64(+1.94%)
Feb 22, 2008	33.31	33.45	32.61	33.03	576,661	-0.12(-0.36%)
Feb 21, 2008	33.47	33.64	33.07	33.15	638,196	-0.06(-0.18%)
Feb 20, 2008	32.08	33.61	32.03	33.21	1,425,918	+0.91(+2.82%)
Feb 19, 2008	32.06	32.51	31.51	32.30	1,127,687	+0.65(+2.05%)
Feb 18, 2008	31.49	31.80	31.35	31.65	1,352,914	+0.00(+0.00%)
Feb 15, 2008	31.49	31.80	31.35	31.65	1,352,914	-0.15(-0.47%)
Feb 14, 2008	32.75	33.43	31.55	31.80	2,039,302	-2.25(-6.61%)
Feb 13, 2008	33.71	34.65	33.30	34.05	823,198	+0.68(+2.04%)
Feb 12, 2008	33.77	33.86	33.33	33.37	476,653	-0.29(-0.86%)
Feb 11, 2008	33.59	33.82	33.32	33.66	378,890	+0.17(+0.51%)
Feb 08, 2008	33.53	33.83	33.08	33.49	512,526	-0.10(-0.30%)
Feb 07, 2008	33.41	33.80	33.11	33.59	722,118	-0.22(-0.65%)
Feb 06, 2008	33.98	34.49	33.75	33.81	474,906	-0.25(-0.73%)
Feb 05, 2008	34.27	34.44	33.97	34.06	480,935	-0.54(-1.56%)
Feb 04, 2008	34.92	35.07	34.42	34.60	467,928	-0.45(-1.28%)

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.