Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.01	33.02	31.71	31.71	1,189,742	-0.52(-1.62%)
Apr 29, 2008	32.68	32.68	31.53	32.24	1,161,966	-0.56(-1.71%)
Apr 28, 2008	32.10	33.10	32.10	32.80	1,316,604	+0.50(+1.54%)
Apr 25, 2008	31.41	32.54	30.97	32.30	1,351,082	+1.01(+3.23%)
Apr 24, 2008	30.32	31.60	29.90	31.29	833,108	+1.26(+4.18%)
Apr 23, 2008	29.23	30.14	28.74	30.03	534,848	+0.91(+3.12%)
Apr 22, 2008	29.69	29.75	28.99	29.12	777,874	-0.77(-2.56%)
Apr 21, 2008	29.71	29.96	29.27	29.89	729,020	+0.18(+0.61%)
Apr 18, 2008	28.06	30.32	28.06	29.71	1,603,764	+1.82(+6.51%)
Apr 17, 2008	27.68	28.07	27.68	27.89	642,183	+0.21(+0.77%)
Apr 16, 2008	26.52	27.90	26.52	27.68	1,163,853	+1.11(+4.19%)
Apr 15, 2008	26.47	26.79	26.02	26.56	1,098,861	+0.01(+0.03%)
Apr 14, 2008	27.95	27.95	26.55	26.56	1,399,725	-1.64(-5.83%)
Apr 11, 2008	28.89	28.93	28.10	28.20	1,201,069	-0.81(-2.80%)
Apr 10, 2008	29.11	29.21	28.68	29.01	1,278,818	-0.30(-1.02%)
Apr 09, 2008	29.49	29.95	29.07	29.31	1,031,671	+0.06(+0.19%)
Apr 08, 2008	28.21	29.52	28.21	29.26	776,323	+0.38(+1.31%)
Apr 07, 2008	29.42	29.45	28.72	28.88	726,071	-0.62(-2.09%)
Apr 04, 2008	29.93	30.01	29.39	29.49	671,076	-0.26(-0.88%)
Apr 03, 2008	29.04	29.82	28.80	29.75	1,434,015	+0.64(+2.20%)
Apr 02, 2008	28.42	29.22	28.38	29.12	1,450,394	+0.52(+1.82%)
Apr 01, 2008	29.10	29.13	27.79	28.59	1,142,797	-0.05(-0.17%)
Mar 31, 2008	27.61	28.68	27.61	28.64	926,365	+0.84(+3.01%)
Mar 28, 2008	28.63	29.56	27.69	27.80	1,016,533	-0.88(-3.08%)
Mar 27, 2008	28.48	29.57	28.45	28.69	1,528,464	+0.70(+2.48%)
Mar 26, 2008	28.53	28.53	27.65	27.99	1,073,678	-0.57(-1.99%)
Mar 25, 2008	28.71	28.71	27.84	28.56	1,377,147	+0.07(+0.25%)
Mar 24, 2008	28.21	29.12	28.21	28.49	1,369,639	+0.29(+1.04%)
Mar 21, 2008	28.17	28.42	27.82	28.20	1,104,567	+0.00(+0.00%)
Mar 20, 2008	28.17	28.42	27.82	28.20	1,104,567	-0.05(-0.17%)
Mar 19, 2008	29.13	29.43	28.21	28.25	1,418,363	-1.02(-3.48%)
Mar 18, 2008	30.51	31.11	28.36	29.27	4,026,323	-1.96(-6.27%)
Mar 17, 2008	32.77	32.77	30.51	31.22	2,659,688	-2.01(-6.06%)
Mar 14, 2008	34.69	34.86	32.92	33.24	1,529,081	-1.54(-4.43%)
Mar 13, 2008	35.05	35.05	33.82	34.78	2,010,840	-0.39(-1.10%)
Mar 12, 2008	35.79	35.91	34.70	35.17	1,068,357	-0.34(-0.96%)
Mar 11, 2008	35.00	35.58	34.49	35.51	917,180	+1.03(+2.98%)
Mar 10, 2008	35.11	35.11	34.39	34.48	1,581,664	-0.68(-1.93%)
Mar 07, 2008	34.30	35.16	33.77	35.16	1,878,740	+0.81(+2.35%)
Mar 06, 2008	34.61	34.91	34.11	34.35	1,075,457	-0.57(-1.63%)
Mar 05, 2008	35.42	35.54	34.70	34.92	1,310,917	-0.36(-1.01%)
Mar 04, 2008	34.38	35.40	33.73	35.28	1,585,057	+0.28(+0.79%)
Mar 03, 2008	34.69	35.32	33.85	35.00	1,470,711	+0.05(+0.14%)
Feb 29, 2008	35.54	35.61	34.64	34.95	2,300,687	-0.58(-1.62%)
Feb 28, 2008	36.62	36.62	35.19	35.53	922,692	-0.94(-2.58%)
Feb 27, 2008	36.94	37.22	36.02	36.47	1,153,391	-0.28(-0.77%)
Feb 26, 2008	37.87	37.87	36.40	36.75	1,046,928	+0.13(+0.37%)
Feb 25, 2008	36.58	36.74	35.64	36.62	770,351	+0.40(+1.11%)
Feb 22, 2008	36.93	36.93	35.39	36.22	1,018,504	-0.17(-0.48%)
Feb 21, 2008	36.41	36.97	36.25	36.39	731,810	+0.01(+0.02%)
Feb 20, 2008	36.73	37.05	35.80	36.38	1,419,604	-0.13(-0.37%)
Feb 19, 2008	37.12	37.60	36.33	36.52	1,125,872	+0.11(+0.30%)
Feb 18, 2008	37.25	37.44	36.10	36.41	0	+0.00(+0.00%)
Feb 15, 2008	37.25	37.44	36.10	36.41	1,487,225	-1.26(-3.33%)
Feb 14, 2008	38.80	39.46	37.54	37.66	1,042,596	-1.03(-2.67%)
Feb 13, 2008	38.86	39.49	38.43	38.70	870,889	+0.11(+0.29%)
Feb 12, 2008	38.88	39.49	38.29	38.59	818,204	-0.53(-1.35%)
Feb 11, 2008	39.10	39.49	38.34	39.12	964,802	+0.29(+0.75%)
Feb 08, 2008	37.36	39.34	37.36	38.82	1,109,688	+0.97(+2.57%)
Feb 07, 2008	36.74	38.01	36.56	37.85	1,603,381	+0.78(+2.11%)
Feb 06, 2008	38.24	38.24	36.93	37.07	1,288,816	-0.96(-2.53%)
Feb 05, 2008	37.91	38.88	37.44	38.03	2,436,909	+0.61(+1.63%)
Feb 04, 2008	38.34	38.38	37.03	37.42	1,317,818	-1.23(-3.19%)

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.