Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.50	29.78	29.06	29.12	3,516,884	-0.35(-1.19%)
Apr 29, 2008	29.69	29.82	29.31	29.47	3,539,189	-0.18(-0.60%)
Apr 28, 2008	29.60	29.97	29.28	29.65	868,751	+0.01(+0.05%)
Apr 25, 2008	29.22	29.68	28.74	29.63	5,666,803	+0.74(+2.57%)
Apr 24, 2008	27.83	29.08	27.83	28.89	5,497,260	+1.16(+4.20%)
Apr 23, 2008	28.02	28.16	27.49	27.73	3,670,064	-0.24(-0.87%)
Apr 22, 2008	27.93	28.13	27.60	27.97	4,954,257	+0.00(+0.00%)
Apr 21, 2008	28.51	28.51	27.84	27.97	3,039,279	-0.72(-2.51%)
Apr 18, 2008	29.27	29.55	28.66	28.69	7,080,891	+0.55(+1.95%)
Apr 17, 2008	27.68	28.47	27.41	28.14	3,806,494	+0.24(+0.84%)
Apr 16, 2008	27.46	27.93	27.40	27.90	4,333,764	+0.91(+3.36%)
Apr 15, 2008	27.13	27.49	26.53	27.00	4,954,082	+0.34(+1.29%)
Apr 14, 2008	27.55	27.59	26.55	26.65	5,958,955	-1.09(-3.94%)
Apr 11, 2008	27.89	28.55	27.75	27.75	7,018,405	-0.56(-1.97%)
Apr 10, 2008	28.20	28.73	27.91	28.30	1,327,459	-0.04(-0.15%)
Apr 09, 2008	28.99	29.08	28.28	28.35	3,008,040	-0.57(-1.98%)
Apr 08, 2008	29.14	29.32	28.67	28.92	4,285,745	-0.50(-1.70%)
Apr 07, 2008	29.43	30.05	29.32	29.42	2,696,436	+0.39(+1.33%)
Apr 04, 2008	29.68	29.74	28.92	29.03	2,822,139	-0.61(-2.07%)
Apr 03, 2008	29.37	29.87	29.10	29.65	2,502,178	+0.08(+0.27%)
Apr 02, 2008	29.96	30.42	29.40	29.57	3,743,015	-0.19(-0.62%)
Apr 01, 2008	28.86	29.94	28.55	29.75	6,478,794	+2.01(+7.26%)
Mar 31, 2008	27.90	28.36	27.45	27.74	5,784,279	+0.11(+0.41%)
Mar 28, 2008	28.08	28.57	27.49	27.63	5,725,850	-0.60(-2.12%)
Mar 27, 2008	28.98	29.20	28.23	28.23	7,390,445	-0.51(-1.79%)
Mar 26, 2008	30.34	30.34	28.74	28.74	4,122,712	-1.36(-4.51%)
Mar 25, 2008	30.26	30.42	29.53	30.10	2,072,089	-0.42(-1.38%)
Mar 24, 2008	30.33	31.45	30.17	30.52	7,787,402	+0.03(+0.09%)
Mar 21, 2008	28.52	30.49	27.68	30.49	4,695,300	+0.00(+0.00%)
Mar 20, 2008	28.52	30.49	27.68	30.49	4,695,300	+2.28(+8.10%)
Mar 19, 2008	28.75	29.67	28.20	28.20	9,312,966	-0.55(-1.91%)
Mar 18, 2008	28.05	28.85	27.56	28.75	3,157,591	+1.83(+6.79%)
Mar 17, 2008	26.62	27.47	25.90	26.93	6,022,761	-0.41(-1.49%)
Mar 14, 2008	29.03	29.03	26.98	27.33	12,737,432	-1.23(-4.30%)
Mar 13, 2008	27.95	28.77	27.13	28.56	11,823,317	+0.01(+0.03%)
Mar 12, 2008	29.15	30.08	28.29	28.55	2,484,917	-0.52(-1.78%)
Mar 11, 2008	27.48	29.12	27.48	29.07	4,605,426	+2.34(+8.77%)
Mar 10, 2008	27.49	27.75	26.58	26.73	2,959,322	-0.76(-2.78%)
Mar 07, 2008	26.80	28.10	26.67	27.49	5,669,036	+0.37(+1.37%)
Mar 06, 2008	28.19	28.19	27.12	27.12	3,548,770	-1.19(-4.21%)
Mar 05, 2008	28.71	29.06	27.90	28.31	2,266,558	-0.12(-0.43%)
Mar 04, 2008	28.48	28.58	27.45	28.43	5,268,540	-0.13(-0.45%)
Mar 03, 2008	28.95	28.99	28.25	28.56	1,721,631	-0.57(-1.96%)
Feb 29, 2008	30.10	30.10	28.88	29.13	2,474,605	-1.09(-3.59%)
Feb 28, 2008	31.32	31.32	30.21	30.22	4,355,716	-1.11(-3.55%)
Feb 27, 2008	31.13	31.77	30.72	31.33	2,907,843	-0.09(-0.27%)
Feb 26, 2008	30.82	31.61	30.74	31.42	4,493,673	+0.29(+0.92%)
Feb 25, 2008	30.99	31.28	30.20	31.13	5,547,644	+0.15(+0.48%)
Feb 22, 2008	30.65	30.99	29.75	30.98	5,282,642	+0.62(+2.05%)
Feb 21, 2008	31.16	31.27	30.27	30.36	3,735,393	-0.48(-1.55%)
Feb 20, 2008	30.32	31.16	30.02	30.84	11,622,079	+0.49(+1.60%)
Feb 19, 2008	31.80	31.80	30.20	30.35	10,665,615	-0.51(-1.67%)
Feb 18, 2008	30.50	30.88	30.09	30.87	0	+0.00(+0.00%)
Feb 15, 2008	30.50	30.88	30.09	30.87	1,873,415	+0.21(+0.68%)
Feb 14, 2008	31.33	31.40	30.56	30.66	5,325,421	-0.74(-2.36%)
Feb 13, 2008	31.50	31.69	30.63	31.40	3,371,806	+0.24(+0.76%)
Feb 12, 2008	30.94	31.65	30.69	31.17	1,760,994	+0.56(+1.84%)
Feb 11, 2008	30.95	31.05	30.35	30.60	3,849,050	-0.39(-1.27%)
Feb 08, 2008	31.55	31.70	30.54	31.00	5,256,285	-0.79(-2.49%)
Feb 07, 2008	31.06	32.00	30.85	31.79	4,515,919	+0.66(+2.11%)
Feb 06, 2008	31.56	31.89	30.87	31.13	3,643,721	-0.23(-0.73%)
Feb 05, 2008	31.82	32.07	31.24	31.36	5,284,121	-1.04(-3.22%)
Feb 04, 2008	33.56	33.56	32.32	32.40	2,932,778	-1.40(-4.14%)

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.