Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	28.60	29.46	28.19	29.46	2,243,566	+1.17(+4.15%)
Apr 29, 2008	29.55	29.55	28.18	28.28	2,202,826	-1.73(-5.78%)
Apr 28, 2008	30.51	30.65	29.91	30.02	1,154,976	-0.33(-1.08%)
Apr 25, 2008	30.22	30.34	29.40	30.34	1,219,040	+0.67(+2.26%)
Apr 24, 2008	29.73	29.81	28.68	29.67	1,262,145	-0.32(-1.07%)
Apr 23, 2008	30.30	30.36	29.71	29.99	790,442	-0.43(-1.41%)
Apr 22, 2008	30.49	30.61	30.07	30.42	1,495,812	-0.24(-0.78%)
Apr 21, 2008	30.84	30.88	30.06	30.66	1,311,878	+0.07(+0.22%)
Apr 18, 2008	30.18	30.77	29.12	30.59	3,067,936	+0.64(+2.13%)
Apr 17, 2008	29.55	30.03	28.92	29.95	1,968,498	+0.51(+1.72%)
Apr 16, 2008	29.05	29.50	28.45	29.45	3,705,404	+0.70(+2.42%)
Apr 15, 2008	27.35	28.75	27.19	28.75	4,958,478	+1.48(+5.44%)
Apr 14, 2008	27.26	27.50	26.95	27.27	2,125,033	+0.15(+0.57%)
Apr 11, 2008	27.30	27.51	27.05	27.11	1,233,529	-0.23(-0.85%)
Apr 10, 2008	27.20	27.43	26.78	27.35	2,369,871	-0.04(-0.13%)
Apr 09, 2008	28.06	28.06	27.04	27.38	2,614,949	-0.37(-1.33%)
Apr 08, 2008	27.44	28.10	27.35	27.75	1,684,349	+0.10(+0.35%)
Apr 07, 2008	28.02	28.55	27.35	27.66	2,841,131	+0.04(+0.16%)
Apr 04, 2008	27.68	28.08	27.36	27.61	3,254,650	-0.02(-0.08%)
Apr 03, 2008	27.66	28.10	27.36	27.63	2,757,849	-0.20(-0.71%)
Apr 02, 2008	28.07	28.31	27.67	27.83	3,067,501	-0.26(-0.93%)
Apr 01, 2008	27.79	28.43	27.26	28.09	1,504,504	+0.30(+1.10%)
Mar 31, 2008	27.66	28.31	27.29	27.79	1,608,836	-0.16(-0.57%)
Mar 28, 2008	28.27	28.27	27.52	27.95	1,175,333	-0.09(-0.31%)
Mar 27, 2008	28.16	28.66	27.76	28.04	2,195,798	+0.05(+0.17%)
Mar 26, 2008	26.89	28.00	26.64	27.99	2,550,341	+1.10(+4.08%)
Mar 25, 2008	25.80	27.16	25.80	26.89	1,454,277	+1.27(+4.98%)
Mar 24, 2008	24.71	26.11	24.71	25.61	1,130,966	+0.71(+2.87%)
Mar 21, 2008	25.30	25.56	24.37	24.90	2,187,086	+0.00(+0.00%)
Mar 20, 2008	25.30	25.56	24.37	24.90	2,187,086	-0.66(-2.57%)
Mar 19, 2008	27.07	27.32	25.50	25.56	1,935,485	-1.55(-5.73%)
Mar 18, 2008	26.61	27.20	26.36	27.11	1,317,965	+1.41(+5.49%)
Mar 17, 2008	26.25	26.84	25.47	25.70	1,674,548	-1.34(-4.96%)
Mar 14, 2008	26.47	27.14	25.95	27.04	2,286,763	+0.77(+2.94%)
Mar 13, 2008	25.77	26.33	25.08	26.27	1,171,567	+0.42(+1.62%)
Mar 12, 2008	26.20	26.44	25.58	25.85	989,022	-0.41(-1.58%)
Mar 11, 2008	25.55	26.29	25.19	26.26	1,695,070	+1.46(+5.91%)
Mar 10, 2008	26.04	26.09	24.58	24.80	1,935,755	-1.09(-4.21%)
Mar 07, 2008	26.53	26.53	25.27	25.89	2,089,194	-0.67(-2.51%)
Mar 06, 2008	27.26	27.33	26.39	26.55	1,696,154	-0.78(-2.84%)
Mar 05, 2008	26.54	27.33	26.54	27.33	1,358,510	+0.84(+3.18%)
Mar 04, 2008	26.40	27.03	25.88	26.49	1,666,550	-0.31(-1.17%)
Mar 03, 2008	26.66	27.23	26.17	26.80	1,710,897	+0.34(+1.27%)
Feb 29, 2008	28.02	28.12	26.44	26.47	2,416,625	-1.94(-6.83%)
Feb 28, 2008	28.16	28.98	27.66	28.41	1,439,151	+0.44(+1.58%)
Feb 27, 2008	28.65	28.98	27.82	27.97	1,679,443	-1.01(-3.49%)
Feb 26, 2008	27.81	28.98	27.44	28.98	2,241,519	+1.23(+4.44%)
Feb 25, 2008	27.55	27.83	27.18	27.74	2,102,709	+0.29(+1.06%)
Feb 22, 2008	26.57	27.48	26.20	27.45	3,144,437	+0.90(+3.39%)
Feb 21, 2008	26.91	28.02	26.44	26.55	7,305,721	-2.36(-8.18%)
Feb 20, 2008	28.31	29.02	27.87	28.92	3,235,794	+0.38(+1.33%)
Feb 19, 2008	29.75	29.99	28.41	28.54	1,918,516	+0.22(+0.79%)
Feb 18, 2008	28.40	28.47	27.57	28.31	0	+0.00(+0.00%)
Feb 15, 2008	28.40	28.47	27.57	28.31	1,620,825	+0.66(+2.39%)
Feb 14, 2008	27.96	28.24	27.41	27.65	1,354,577	-0.04(-0.13%)
Feb 13, 2008	26.64	27.82	26.64	27.69	1,368,138	+1.04(+3.89%)
Feb 12, 2008	27.59	27.59	26.38	26.65	1,119,607	-0.60(-2.20%)
Feb 11, 2008	26.33	27.35	25.86	27.25	1,606,021	+1.16(+4.43%)
Feb 08, 2008	25.69	26.35	25.58	26.09	1,248,839	+0.55(+2.16%)
Feb 07, 2008	24.66	25.87	23.98	25.54	2,214,517	+0.81(+3.26%)
Feb 06, 2008	25.41	25.58	24.63	24.74	1,589,686	-0.37(-1.46%)
Feb 05, 2008	25.61	25.85	25.03	25.10	1,925,537	-0.81(-3.13%)
Feb 04, 2008	26.69	26.69	25.82	25.91	1,328,947	-0.71(-2.67%)

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.