Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.04	37.64	36.04	36.94	4,441,557	+0.90(+2.50%)
Apr 29, 2008	35.87	36.25	35.83	36.04	2,357,444	+0.01(+0.02%)
Apr 28, 2008	36.07	36.25	35.60	36.03	3,756,911	+0.10(+0.29%)
Apr 25, 2008	35.88	36.00	35.36	35.93	2,771,902	+0.25(+0.69%)
Apr 24, 2008	34.69	35.83	34.36	35.68	3,620,164	+1.29(+3.76%)
Apr 23, 2008	34.72	34.89	34.10	34.39	2,568,176	-0.71(-2.02%)
Apr 22, 2008	35.55	35.61	34.81	35.10	2,224,925	-0.63(-1.77%)
Apr 21, 2008	36.04	36.21	35.54	35.73	1,242,504	-0.63(-1.74%)
Apr 18, 2008	36.43	37.09	36.11	36.36	2,028,431	+0.47(+1.32%)
Apr 17, 2008	35.46	36.09	35.22	35.89	1,478,885	+0.22(+0.62%)
Apr 16, 2008	34.93	35.68	34.69	35.67	2,132,451	+1.10(+3.18%)
Apr 15, 2008	34.54	35.04	34.25	34.57	1,588,955	+0.19(+0.56%)
Apr 14, 2008	34.98	35.15	34.21	34.38	1,540,020	-0.67(-1.92%)
Apr 11, 2008	35.48	35.72	35.05	35.05	2,319,049	-0.78(-2.19%)
Apr 10, 2008	36.25	36.29	35.64	35.83	2,971,425	-0.47(-1.29%)
Apr 09, 2008	37.44	37.44	36.25	36.30	1,667,104	-0.88(-2.37%)
Apr 08, 2008	37.22	37.42	36.95	37.18	1,602,936	-0.23(-0.61%)
Apr 07, 2008	37.90	38.07	37.12	37.41	2,056,224	-0.47(-1.25%)
Apr 04, 2008	38.09	38.35	37.52	37.88	2,263,190	+0.03(+0.07%)
Apr 03, 2008	37.22	38.12	37.12	37.85	2,487,859	+0.31(+0.82%)
Apr 02, 2008	37.45	38.27	37.21	37.55	2,602,428	+0.18(+0.48%)
Apr 01, 2008	35.91	37.44	35.91	37.37	2,318,313	+1.64(+4.58%)
Mar 31, 2008	35.23	36.21	34.69	35.73	2,974,516	+0.69(+1.96%)
Mar 28, 2008	35.74	36.15	35.02	35.04	2,067,868	-0.54(-1.53%)
Mar 27, 2008	36.10	36.35	35.33	35.59	3,604,719	+0.08(+0.23%)
Mar 26, 2008	36.65	36.65	35.28	35.50	2,893,416	-1.15(-3.15%)
Mar 25, 2008	36.16	37.00	35.83	36.66	1,961,521	+0.32(+0.89%)
Mar 24, 2008	36.61	37.35	36.23	36.34	2,724,542	-0.19(-0.53%)
Mar 21, 2008	34.58	36.54	34.43	36.53	4,042,772	-0.00(-0.00%)
Mar 20, 2008	34.58	36.54	34.43	36.53	4,042,772	+2.10(+6.09%)
Mar 19, 2008	34.94	35.61	34.43	34.43	3,683,070	-0.41(-1.16%)
Mar 18, 2008	32.85	34.95	32.62	34.84	4,092,577	+2.82(+8.82%)
Mar 17, 2008	31.92	32.63	31.36	32.01	5,732,516	-0.74(-2.27%)
Mar 14, 2008	34.30	34.43	32.63	32.76	3,079,926	-1.46(-4.28%)
Mar 13, 2008	33.64	34.48	33.05	34.22	2,865,056	+0.04(+0.12%)
Mar 12, 2008	34.86	35.54	34.11	34.18	2,642,439	-0.74(-2.13%)
Mar 11, 2008	34.05	35.72	33.81	34.92	6,219,038	+1.49(+4.46%)
Mar 10, 2008	33.51	34.19	33.29	33.43	3,478,501	+0.07(+0.21%)
Mar 07, 2008	33.07	34.12	32.71	33.36	2,556,861	+0.08(+0.25%)
Mar 06, 2008	34.12	34.12	33.22	33.28	2,349,561	-1.02(-2.97%)
Mar 05, 2008	34.64	35.11	33.94	34.30	2,686,510	-0.29(-0.83%)
Mar 04, 2008	34.16	34.71	33.70	34.58	2,398,205	+0.04(+0.12%)
Mar 03, 2008	35.14	35.15	34.15	34.54	3,370,072	-0.58(-1.64%)
Feb 29, 2008	36.40	36.47	35.08	35.12	3,381,444	-1.64(-4.47%)
Feb 28, 2008	37.48	37.48	36.69	36.76	2,288,361	-1.07(-2.83%)
Feb 27, 2008	37.30	38.25	37.19	37.83	1,880,423	+0.21(+0.55%)
Feb 26, 2008	37.04	37.83	37.02	37.63	3,070,836	+0.30(+0.79%)
Feb 25, 2008	37.00	37.57	36.34	37.33	2,721,381	+0.28(+0.76%)
Feb 22, 2008	36.87	37.05	35.82	37.05	3,256,485	+0.24(+0.65%)
Feb 21, 2008	37.39	37.68	36.67	36.81	3,108,090	-0.45(-1.20%)
Feb 20, 2008	36.49	37.52	36.36	37.26	3,717,463	+0.26(+0.71%)
Feb 19, 2008	37.28	37.39	36.12	37.00	3,002,686	+0.24(+0.65%)
Feb 18, 2008	36.66	36.82	35.55	36.76	0	+0.00(+0.00%)
Feb 15, 2008	36.66	36.82	35.55	36.76	2,727,084	+0.41(+1.12%)
Feb 14, 2008	36.62	36.83	36.14	36.35	3,764,003	-0.26(-0.71%)
Feb 13, 2008	36.56	36.66	35.95	36.61	3,655,074	+0.52(+1.43%)
Feb 12, 2008	34.45	36.40	34.45	36.10	4,570,285	+1.78(+5.19%)
Feb 11, 2008	35.48	35.48	33.78	34.32	5,257,638	-1.10(-3.10%)
Feb 08, 2008	35.70	36.01	35.13	35.42	4,762,337	-0.84(-2.31%)
Feb 07, 2008	35.70	36.27	35.33	36.25	4,669,818	+0.25(+0.71%)
Feb 06, 2008	35.50	36.36	35.10	36.00	4,823,332	+0.67(+1.91%)
Feb 05, 2008	35.09	36.08	34.71	35.33	7,708,205	-2.67(-7.03%)
Feb 04, 2008	38.34	38.47	37.85	38.00	2,723,468	-0.54(-1.41%)

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.