Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.90	39.44	38.59	38.87	1,431,969	+0.25(+0.65%)
Apr 29, 2008	38.07	38.87	37.96	38.62	1,194,809	+0.34(+0.89%)
Apr 28, 2008	37.62	38.49	37.50	38.28	1,196,851	+0.57(+1.51%)
Apr 25, 2008	36.91	37.96	36.35	37.71	1,520,259	+0.95(+2.58%)
Apr 24, 2008	37.24	37.24	36.03	36.76	2,425,148	-0.54(-1.45%)
Apr 23, 2008	36.68	37.64	36.68	37.30	1,518,030	+0.49(+1.33%)
Apr 22, 2008	37.22	37.41	36.66	36.81	1,236,262	-0.76(-2.02%)
Apr 21, 2008	37.42	38.05	36.75	37.57	1,487,316	-0.07(-0.19%)
Apr 18, 2008	37.28	37.75	36.89	37.64	1,513,695	+1.00(+2.73%)
Apr 17, 2008	36.77	36.87	35.85	36.64	2,198,920	-0.44(-1.19%)
Apr 16, 2008	35.58	37.14	35.21	37.08	2,011,957	+1.54(+4.33%)
Apr 15, 2008	36.96	37.11	35.45	35.54	2,006,172	-1.43(-3.87%)
Apr 14, 2008	37.05	37.14	36.80	36.97	1,086,249	+0.12(+0.33%)
Apr 11, 2008	36.87	37.34	36.74	36.85	1,647,186	-0.59(-1.58%)
Apr 10, 2008	38.02	38.26	36.78	37.44	2,508,595	-2.19(-5.53%)
Apr 09, 2008	40.08	40.65	39.47	39.63	690,975	-0.34(-0.85%)
Apr 08, 2008	39.55	40.08	39.50	39.97	695,482	+0.26(+0.65%)
Apr 07, 2008	39.81	40.00	39.43	39.71	779,973	-0.07(-0.18%)
Apr 04, 2008	39.59	39.84	39.17	39.78	690,405	+0.41(+1.04%)
Apr 03, 2008	39.52	40.24	39.17	39.37	853,972	-0.72(-1.80%)
Apr 02, 2008	39.82	40.24	39.60	40.09	1,020,392	+0.10(+0.25%)
Apr 01, 2008	38.96	39.99	38.61	39.99	1,058,692	+1.39(+3.60%)
Mar 31, 2008	38.83	38.90	38.04	38.60	1,282,598	-0.08(-0.21%)
Mar 28, 2008	38.71	39.10	38.42	38.68	1,008,665	+0.27(+0.70%)
Mar 27, 2008	37.48	38.58	37.09	38.41	1,128,877	+1.16(+3.11%)
Mar 26, 2008	37.75	37.92	37.09	37.25	1,023,308	-0.65(-1.72%)
Mar 25, 2008	37.63	38.10	37.55	37.90	1,059,796	+0.23(+0.61%)
Mar 24, 2008	36.58	37.93	36.51	37.67	1,482,507	+0.80(+2.17%)
Mar 21, 2008	36.30	37.00	36.27	36.87	2,396,457	+0.00(+0.00%)
Mar 20, 2008	36.30	37.00	36.27	36.87	2,396,457	+0.60(+1.65%)
Mar 19, 2008	36.61	37.30	36.27	36.27	1,382,187	-0.37(-1.01%)
Mar 18, 2008	36.60	36.70	36.07	36.64	1,569,387	+0.19(+0.52%)
Mar 17, 2008	36.46	37.00	36.25	36.45	1,269,714	-0.44(-1.19%)
Mar 14, 2008	36.85	37.61	36.62	36.89	1,247,516	-0.58(-1.55%)
Mar 13, 2008	37.01	37.54	36.90	37.47	988,169	-0.08(-0.21%)
Mar 12, 2008	37.27	37.88	37.27	37.55	1,134,009	+0.23(+0.62%)
Mar 11, 2008	37.67	37.88	36.76	37.32	1,522,115	-0.26(-0.69%)
Mar 10, 2008	38.75	38.85	37.58	37.58	851,862	-1.16(-2.99%)
Mar 07, 2008	38.51	38.92	38.25	38.74	1,224,432	+0.07(+0.18%)
Mar 06, 2008	38.91	39.35	38.67	38.67	742,352	-0.35(-0.90%)
Mar 05, 2008	39.43	39.57	38.75	39.02	1,384,911	-0.24(-0.61%)
Mar 04, 2008	39.30	39.49	38.86	39.26	1,588,369	-0.13(-0.33%)
Mar 03, 2008	39.04	39.41	38.75	39.39	1,027,956	+0.35(+0.90%)
Feb 29, 2008	39.65	39.65	38.75	39.04	1,403,355	-1.11(-2.76%)
Feb 28, 2008	39.72	40.36	39.51	40.15	943,807	+0.19(+0.48%)
Feb 27, 2008	39.55	40.10	39.37	39.96	1,109,857	+0.21(+0.53%)
Feb 26, 2008	39.55	40.06	39.38	39.75	830,618	+0.09(+0.23%)
Feb 25, 2008	39.07	39.80	39.07	39.66	1,184,017	+0.46(+1.17%)
Feb 22, 2008	39.50	39.56	38.71	39.20	990,445	-0.07(-0.18%)
Feb 21, 2008	40.15	40.18	39.18	39.27	1,223,931	-0.77(-1.92%)
Feb 20, 2008	39.63	40.13	39.34	40.04	1,251,466	+0.43(+1.09%)
Feb 19, 2008	39.85	40.03	39.53	39.61	1,179,917	+0.24(+0.61%)
Feb 18, 2008	39.86	40.10	39.10	39.37	1,988,530	+0.00(+0.00%)
Feb 15, 2008	39.86	40.10	39.10	39.37	1,988,530	-0.67(-1.67%)
Feb 14, 2008	40.45	40.95	39.94	40.04	947,276	-0.43(-1.06%)
Feb 13, 2008	40.92	41.46	40.31	40.47	997,332	-0.25(-0.61%)
Feb 12, 2008	40.84	40.95	40.50	40.72	1,218,507	+0.17(+0.42%)
Feb 11, 2008	41.00	41.03	40.40	40.55	1,221,402	-0.50(-1.22%)
Feb 08, 2008	40.85	41.94	40.75	41.05	1,930,777	+0.13(+0.32%)
Feb 07, 2008	39.70	40.92	39.60	40.92	2,104,966	+1.21(+3.05%)
Feb 06, 2008	41.48	42.11	39.60	39.71	2,485,739	-0.30(-0.75%)
Feb 05, 2008	40.51	40.81	39.98	40.01	1,765,797	-1.12(-2.72%)
Feb 04, 2008	41.37	41.57	40.67	41.13	1,957,722	-0.05(-0.12%)

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.