Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.19	38.57	37.90	37.92	13,331,944	-0.39(-1.03%)
Apr 29, 2008	37.65	38.51	37.65	38.32	12,289,518	+0.39(+1.02%)
Apr 28, 2008	38.03	38.18	37.68	37.93	12,106,003	-0.05(-0.13%)
Apr 25, 2008	38.03	38.18	37.72	37.98	12,521,642	+0.06(+0.15%)
Apr 24, 2008	37.33	38.11	37.10	37.92	11,308,049	+0.52(+1.40%)
Apr 23, 2008	37.18	37.83	36.98	37.40	13,847,374	+0.26(+0.70%)
Apr 22, 2008	36.88	37.41	36.55	37.14	17,150,796	-0.20(-0.55%)
Apr 21, 2008	37.29	37.35	36.95	37.34	9,708,567	+0.24(+0.63%)
Apr 18, 2008	36.63	37.21	36.63	37.11	10,625,357	+0.62(+1.69%)
Apr 17, 2008	36.35	36.55	36.19	36.49	8,475,034	+0.10(+0.26%)
Apr 16, 2008	35.84	36.41	35.45	36.39	11,691,724	+0.78(+2.18%)
Apr 15, 2008	35.51	35.73	35.43	35.62	10,457,178	+0.27(+0.76%)
Apr 14, 2008	35.32	35.52	35.15	35.35	6,101,068	+0.09(+0.25%)
Apr 11, 2008	35.27	35.55	35.09	35.26	8,376,620	-0.29(-0.81%)
Apr 10, 2008	35.38	35.78	35.38	35.55	10,625,558	+0.07(+0.20%)
Apr 09, 2008	35.51	35.71	35.25	35.48	12,077,218	-0.08(-0.23%)
Apr 08, 2008	35.27	35.66	35.26	35.56	7,689,077	+0.14(+0.40%)
Apr 07, 2008	35.65	35.79	35.29	35.42	10,597,712	-0.04(-0.13%)
Apr 04, 2008	35.78	35.85	35.26	35.46	11,657,526	-0.33(-0.92%)
Apr 03, 2008	35.92	36.18	35.50	35.79	10,662,627	-0.27(-0.74%)
Apr 02, 2008	36.31	36.43	35.88	36.06	13,158,499	-0.16(-0.44%)
Apr 01, 2008	35.67	36.31	35.64	36.22	20,960,686	+0.73(+2.04%)
Mar 31, 2008	35.36	35.64	35.36	35.50	10,137,591	+0.18(+0.52%)
Mar 28, 2008	35.44	35.60	35.15	35.31	7,508,346	+0.02(+0.05%)
Mar 27, 2008	35.53	35.78	35.27	35.29	12,881,467	-0.10(-0.27%)
Mar 26, 2008	35.53	35.83	35.13	35.39	8,234,306	-0.38(-1.07%)
Mar 25, 2008	35.43	35.97	35.23	35.77	11,873,924	+0.27(+0.77%)
Mar 24, 2008	34.74	35.64	34.62	35.50	12,371,477	+0.86(+2.48%)
Mar 21, 2008	34.34	34.85	34.15	34.64	20,543,962	+0.00(+0.00%)
Mar 20, 2008	34.34	34.85	34.15	34.64	20,543,804	+0.48(+1.42%)
Mar 19, 2008	35.01	35.32	34.11	34.15	13,732,777	-0.76(-2.17%)
Mar 18, 2008	34.91	35.31	34.38	34.91	16,365,597	+0.36(+1.05%)
Mar 17, 2008	33.97	34.88	33.74	34.55	16,545,799	-0.32(-0.91%)
Mar 14, 2008	35.12	35.12	34.21	34.87	16,143,714	-0.07(-0.20%)
Mar 13, 2008	33.99	35.08	33.99	34.94	18,812,462	+0.76(+2.22%)
Mar 12, 2008	34.67	34.77	34.11	34.18	11,639,074	-0.35(-1.01%)
Mar 11, 2008	34.88	34.88	34.02	34.53	14,660,350	+0.29(+0.84%)
Mar 10, 2008	34.78	34.83	33.69	34.24	27,652,580	+0.97(+2.93%)
Mar 07, 2008	33.45	33.59	33.10	33.27	12,657,537	-0.49(-1.45%)
Mar 06, 2008	34.14	34.50	33.75	33.76	10,253,781	-0.57(-1.67%)
Mar 05, 2008	34.26	34.48	33.90	34.33	11,141,170	+0.20(+0.58%)
Mar 04, 2008	33.67	34.13	33.49	34.13	12,394,765	+0.30(+0.88%)
Mar 03, 2008	34.36	34.84	33.52	33.83	11,777,097	-0.60(-1.76%)
Feb 29, 2008	34.56	34.85	34.33	34.44	11,722,867	-0.32(-0.93%)
Feb 28, 2008	35.01	35.07	34.56	34.76	10,950,176	-0.45(-1.28%)
Feb 27, 2008	35.78	36.28	35.07	35.22	21,705,628	-0.71(-1.98%)
Feb 26, 2008	35.44	36.16	35.44	35.93	14,685,298	+0.25(+0.71%)
Feb 25, 2008	35.39	35.74	35.08	35.67	8,227,564	+0.23(+0.65%)
Feb 22, 2008	35.23	35.44	34.62	35.44	9,369,334	+0.29(+0.83%)
Feb 21, 2008	35.82	35.86	35.08	35.15	9,057,166	-0.62(-1.73%)
Feb 20, 2008	35.18	35.90	35.01	35.77	12,581,215	+0.34(+0.95%)
Feb 19, 2008	35.53	35.64	35.32	35.43	12,339,340	+0.24(+0.67%)
Feb 18, 2008	35.23	35.30	34.90	35.20	0	+0.00(+0.00%)
Feb 15, 2008	35.23	35.30	34.90	35.20	10,954,591	-0.18(-0.50%)
Feb 14, 2008	36.13	36.13	35.32	35.37	8,815,861	-0.67(-1.87%)
Feb 13, 2008	36.32	36.32	35.55	36.05	12,159,272	+0.17(+0.48%)
Feb 12, 2008	35.86	36.16	35.59	35.88	14,936,864	+0.25(+0.70%)
Feb 11, 2008	35.47	35.86	35.13	35.63	9,279,715	+0.22(+0.61%)
Feb 08, 2008	34.94	35.90	34.88	35.41	20,331,984	+0.75(+2.17%)
Feb 07, 2008	33.97	34.92	33.92	34.66	17,642,710	+0.46(+1.36%)
Feb 06, 2008	34.49	34.49	34.07	34.20	18,284,154	-0.07(-0.20%)
Feb 05, 2008	33.97	34.69	33.66	34.27	21,092,982	-0.03(-0.07%)
Feb 04, 2008	34.52	34.55	33.92	34.29	9,551,294	-0.22(-0.63%)

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.