Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.25	35.25	34.38	34.45	6,921,833	-0.56(-1.60%)
Apr 29, 2008	35.05	35.30	34.75	35.01	4,542,677	+0.01(+0.02%)
Apr 28, 2008	35.33	35.56	34.96	35.00	4,720,685	-0.42(-1.19%)
Apr 25, 2008	35.53	35.60	34.92	35.43	2,529,300	+0.09(+0.26%)
Apr 24, 2008	35.23	35.57	34.72	35.33	4,177,498	+0.22(+0.64%)
Apr 23, 2008	35.04	35.59	34.88	35.11	3,669,852	+0.27(+0.78%)
Apr 22, 2008	34.63	35.08	34.53	34.84	4,702,601	-0.01(-0.02%)
Apr 21, 2008	34.94	35.05	34.59	34.85	4,808,929	-0.22(-0.64%)
Apr 18, 2008	34.93	35.11	34.54	35.07	8,043,497	+0.53(+1.55%)
Apr 17, 2008	34.92	35.10	34.49	34.54	4,243,143	-0.56(-1.60%)
Apr 16, 2008	34.03	35.27	33.99	35.10	6,560,136	+1.26(+3.72%)
Apr 15, 2008	33.34	34.01	33.26	33.84	4,927,530	+0.64(+1.93%)
Apr 14, 2008	33.14	33.45	32.65	33.20	4,575,277	+0.11(+0.34%)
Apr 11, 2008	33.65	33.65	32.83	33.09	8,604,028	-0.90(-2.66%)
Apr 10, 2008	34.15	34.37	33.74	33.99	7,909,567	-0.18(-0.52%)
Apr 09, 2008	34.29	34.57	33.91	34.17	3,767,603	-0.18(-0.52%)
Apr 08, 2008	34.59	34.73	34.09	34.34	6,567,609	-0.85(-2.42%)
Apr 07, 2008	35.56	35.64	34.95	35.19	5,238,495	-0.29(-0.82%)
Apr 04, 2008	35.19	35.68	34.79	35.48	5,018,338	+0.28(+0.79%)
Apr 03, 2008	35.20	35.48	34.88	35.21	3,844,281	-0.14(-0.39%)
Apr 02, 2008	35.35	35.86	35.12	35.35	5,636,820	+0.10(+0.28%)
Apr 01, 2008	34.22	35.31	34.21	35.25	6,553,515	+1.32(+3.91%)
Mar 31, 2008	33.79	34.13	33.45	33.92	3,447,131	+0.18(+0.55%)
Mar 28, 2008	33.96	34.28	33.67	33.74	3,819,788	+0.01(+0.02%)
Mar 27, 2008	34.13	34.29	33.71	33.73	5,313,552	-0.25(-0.74%)
Mar 26, 2008	34.10	34.26	33.74	33.98	5,523,817	-0.23(-0.67%)
Mar 25, 2008	33.62	34.34	33.14	34.21	6,711,181	+0.76(+2.29%)
Mar 24, 2008	32.35	33.62	32.30	33.45	6,234,441	+1.10(+3.40%)
Mar 21, 2008	32.02	32.70	31.98	32.35	9,367,026	+0.00(+0.00%)
Mar 20, 2008	32.02	32.70	31.98	32.35	9,367,026	+0.36(+1.13%)
Mar 19, 2008	33.14	33.15	31.95	31.98	7,826,897	-0.81(-2.47%)
Mar 18, 2008	32.68	32.97	32.20	32.80	9,685,846	+0.72(+2.24%)
Mar 17, 2008	31.69	32.34	31.18	32.08	8,298,997	+0.01(+0.04%)
Mar 14, 2008	33.09	33.09	31.32	32.06	10,234,605	-0.80(-2.45%)
Mar 13, 2008	32.54	33.08	32.11	32.87	7,240,502	-0.20(-0.60%)
Mar 12, 2008	33.34	33.61	33.00	33.07	4,837,048	-0.04(-0.12%)
Mar 11, 2008	32.62	33.10	32.23	33.10	7,068,646	+1.27(+4.00%)
Mar 10, 2008	32.57	32.76	31.77	31.83	6,083,973	-0.77(-2.37%)
Mar 07, 2008	33.22	33.33	32.39	32.60	5,523,753	-0.81(-2.43%)
Mar 06, 2008	33.69	33.91	33.32	33.41	6,455,799	-0.52(-1.53%)
Mar 05, 2008	33.84	34.32	33.53	33.94	6,604,610	+0.26(+0.78%)
Mar 04, 2008	34.03	34.05	33.22	33.67	8,749,334	-0.62(-1.81%)
Mar 03, 2008	33.61	34.29	33.46	34.29	5,679,623	+0.70(+2.08%)
Feb 29, 2008	34.72	34.77	33.46	33.59	6,859,906	-1.27(-3.65%)
Feb 28, 2008	34.84	35.21	34.73	34.86	6,279,082	-0.29(-0.82%)
Feb 27, 2008	35.08	35.60	34.78	35.15	6,701,775	-0.05(-0.15%)
Feb 26, 2008	34.28	35.37	34.09	35.21	7,855,484	+0.82(+2.38%)
Feb 25, 2008	34.24	34.49	33.88	34.39	7,962,588	+0.24(+0.69%)
Feb 22, 2008	34.30	34.39	33.43	34.15	6,346,431	+0.07(+0.19%)
Feb 21, 2008	34.77	34.94	33.98	34.09	4,881,447	-0.63(-1.82%)
Feb 20, 2008	34.39	34.77	34.02	34.72	5,814,489	+0.10(+0.29%)
Feb 19, 2008	34.91	35.00	34.46	34.62	5,599,470	+0.17(+0.50%)
Feb 18, 2008	34.57	34.60	33.95	34.45	0	+0.00(+0.00%)
Feb 15, 2008	34.57	34.60	33.95	34.45	5,780,806	-0.13(-0.38%)
Feb 14, 2008	34.99	35.10	34.55	34.58	8,304,774	-0.38(-1.08%)
Feb 13, 2008	34.25	34.98	34.04	34.96	6,502,128	+1.02(+2.99%)
Feb 12, 2008	34.00	34.49	33.69	33.94	6,238,948	+0.08(+0.23%)
Feb 11, 2008	33.43	34.01	33.05	33.86	5,557,306	+0.35(+1.04%)
Feb 08, 2008	32.99	33.67	32.87	33.51	6,288,557	+0.42(+1.25%)
Feb 07, 2008	32.78	33.31	32.37	33.10	6,504,001	+0.20(+0.62%)
Feb 06, 2008	33.59	33.73	32.87	32.89	7,362,119	-0.52(-1.56%)
Feb 05, 2008	35.19	35.19	33.41	33.41	7,085,262	-1.52(-4.34%)
Feb 04, 2008	34.61	35.12	34.44	34.93	6,225,388	+0.51(+1.47%)

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.