Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	24.75	25.39	24.50	24.56	285,500	-0.06(-0.24%)
Apr 29, 2008	24.20	24.92	24.19	24.62	253,619	+0.34(+1.40%)
Apr 28, 2008	24.47	24.60	24.17	24.28	165,181	-0.17(-0.70%)
Apr 25, 2008	24.87	25.07	23.89	24.45	228,992	-0.27(-1.09%)
Apr 24, 2008	23.84	24.98	23.76	24.72	361,914	+0.93(+3.91%)
Apr 23, 2008	24.47	24.47	23.47	23.79	239,062	-0.59(-2.42%)
Apr 22, 2008	25.16	25.45	24.14	24.38	322,522	-0.79(-3.14%)
Apr 21, 2008	25.26	25.75	25.00	25.17	271,158	-0.33(-1.29%)
Apr 18, 2008	26.40	26.48	25.33	25.50	423,508	-0.47(-1.81%)
Apr 17, 2008	27.10	27.14	25.64	25.97	695,869	-1.28(-4.70%)
Apr 16, 2008	27.50	27.65	27.02	27.25	732,576	-0.23(-0.84%)
Apr 15, 2008	27.62	27.85	27.02	27.48	210,622	-0.24(-0.87%)
Apr 14, 2008	28.01	28.15	27.43	27.72	499,177	-0.42(-1.49%)
Apr 11, 2008	29.33	29.49	28.04	28.14	666,200	-1.60(-5.38%)
Apr 10, 2008	29.65	30.14	29.15	29.74	169,000	-0.01(-0.03%)
Apr 09, 2008	30.66	31.11	29.70	29.75	217,425	-0.91(-2.97%)
Apr 08, 2008	30.52	31.00	30.00	30.66	243,028	+0.05(+0.16%)
Apr 07, 2008	31.54	32.18	30.18	30.61	383,081	-0.65(-2.08%)
Apr 04, 2008	31.59	32.30	30.87	31.26	293,004	-0.45(-1.42%)
Apr 03, 2008	31.45	32.58	30.98	31.71	419,000	+0.31(+0.99%)
Apr 02, 2008	29.50	31.82	29.42	31.40	611,912	+2.00(+6.80%)
Apr 01, 2008	28.28	29.40	27.89	29.40	242,600	+1.33(+4.74%)
Mar 31, 2008	28.85	28.99	27.40	28.07	439,464	-0.49(-1.72%)
Mar 28, 2008	27.71	29.02	27.71	28.56	370,995	+0.97(+3.52%)
Mar 27, 2008	27.81	28.00	27.18	27.59	397,171	+0.38(+1.40%)
Mar 26, 2008	26.78	27.35	26.28	27.21	321,291	+0.25(+0.93%)
Mar 25, 2008	27.10	27.67	26.56	26.96	439,000	+0.08(+0.30%)
Mar 24, 2008	25.71	27.14	25.55	26.88	265,700	+1.32(+5.16%)
Mar 21, 2008	25.27	25.89	25.00	25.56	639,700	+0.00(+0.00%)
Mar 20, 2008	25.27	25.89	25.00	25.56	639,700	+0.29(+1.15%)
Mar 19, 2008	26.59	27.19	25.25	25.27	183,435	-1.26(-4.75%)
Mar 18, 2008	25.50	26.77	25.24	26.53	346,806	+1.49(+5.95%)
Mar 17, 2008	25.33	25.83	24.71	25.04	246,276	-0.92(-3.54%)
Mar 14, 2008	27.41	27.45	25.62	25.96	458,826	-1.16(-4.28%)
Mar 13, 2008	26.24	27.41	25.40	27.12	350,980	+0.66(+2.49%)
Mar 12, 2008	27.42	27.68	26.46	26.46	211,000	-0.85(-3.11%)
Mar 11, 2008	26.80	27.54	26.24	27.31	370,100	+1.42(+5.48%)
Mar 10, 2008	27.00	27.04	25.73	25.89	183,904	-1.17(-4.32%)
Mar 07, 2008	26.74	27.66	26.56	27.06	356,000	-0.03(-0.11%)
Mar 06, 2008	28.15	28.42	26.89	27.09	238,064	-1.11(-3.94%)
Mar 05, 2008	29.90	29.92	27.92	28.20	506,900	-1.27(-4.31%)
Mar 04, 2008	30.23	30.85	29.32	29.47	364,385	-1.03(-3.38%)
Mar 03, 2008	30.73	31.05	29.67	30.50	408,100	-0.78(-2.49%)
Feb 29, 2008	30.00	33.24	29.54	31.28	1,166,800	+4.53(+16.93%)
Feb 28, 2008	27.22	27.98	26.72	26.75	363,300	+0.00(+0.00%)
Feb 27, 2008	29.03	29.03	26.75	26.75	415,833	-2.68(-9.11%)
Feb 26, 2008	28.69	30.25	28.69	29.43	184,643	+0.49(+1.69%)
Feb 25, 2008	29.22	29.22	27.65	28.94	278,649	-0.21(-0.72%)
Feb 22, 2008	29.18	29.25	28.19	29.15	163,260	+0.00(+0.00%)
Feb 21, 2008	29.55	30.33	28.87	29.15	194,200	-0.18(-0.61%)
Feb 20, 2008	29.22	29.85	28.68	29.33	242,665	-0.04(-0.14%)
Feb 19, 2008	29.45	30.18	28.66	29.37	287,100	+0.42(+1.45%)
Feb 18, 2008	28.67	29.01	28.44	28.95	0	+0.00(+0.00%)
Feb 15, 2008	28.67	29.01	28.44	28.95	150,303	+0.08(+0.28%)
Feb 14, 2008	30.33	30.54	28.35	28.87	250,900	-1.20(-3.99%)
Feb 13, 2008	28.81	30.16	28.81	30.07	299,600	+1.48(+5.18%)
Feb 12, 2008	28.34	29.18	28.33	28.59	195,958	+0.34(+1.20%)
Feb 11, 2008	26.85	28.48	26.78	28.25	165,700	+1.52(+5.69%)
Feb 08, 2008	26.67	27.25	26.53	26.73	151,900	+0.02(+0.07%)
Feb 07, 2008	26.11	26.74	25.82	26.71	129,200	+0.50(+1.91%)
Feb 06, 2008	26.81	27.22	26.14	26.21	117,500	-0.33(-1.24%)
Feb 05, 2008	27.21	27.57	26.34	26.54	136,700	-1.29(-4.64%)
Feb 04, 2008	28.07	28.21	27.37	27.83	215,000	-0.27(-0.96%)

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.