Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.62	30.04	29.28	30.04	2,570,450	+0.51(+1.73%)
Apr 29, 2008	30.34	30.67	29.48	29.53	2,219,569	-1.77(-5.65%)
Apr 28, 2008	31.66	31.90	31.17	31.30	984,413	-0.38(-1.20%)
Apr 25, 2008	31.66	31.75	31.36	31.68	837,091	+0.33(+1.07%)
Apr 24, 2008	31.73	31.96	31.33	31.35	1,261,529	-0.68(-2.12%)
Apr 23, 2008	32.10	32.19	31.60	32.03	1,431,812	-0.22(-0.68%)
Apr 22, 2008	33.03	33.05	32.14	32.25	1,995,731	-0.81(-2.45%)
Apr 21, 2008	32.96	33.06	32.77	33.06	2,849,069	+0.33(+1.02%)
Apr 18, 2008	32.55	33.43	32.55	32.72	2,322,331	-0.20(-0.62%)
Apr 17, 2008	32.56	33.00	32.49	32.92	1,833,919	-0.44(-1.32%)
Apr 16, 2008	32.87	33.37	32.86	33.36	1,791,031	+0.87(+2.68%)
Apr 15, 2008	32.54	32.72	32.24	32.49	1,952,267	-0.34(-1.05%)
Apr 14, 2008	32.92	33.05	32.62	32.84	2,236,883	+0.26(+0.81%)
Apr 11, 2008	32.29	32.76	32.27	32.57	2,536,128	+0.24(+0.74%)
Apr 10, 2008	31.78	32.41	31.67	32.33	2,139,094	+0.41(+1.27%)
Apr 09, 2008	31.39	31.99	31.37	31.93	1,788,394	+0.21(+0.67%)
Apr 08, 2008	31.59	31.96	31.49	31.72	1,327,036	-0.01(-0.03%)
Apr 07, 2008	31.48	32.39	31.48	31.73	2,375,306	+0.57(+1.84%)
Apr 04, 2008	31.08	31.47	31.00	31.15	2,827,753	-0.43(-1.37%)
Apr 03, 2008	30.82	31.71	30.69	31.59	2,561,296	+1.22(+4.00%)
Apr 02, 2008	29.64	30.37	29.53	30.37	1,998,809	+1.18(+4.04%)
Apr 01, 2008	29.00	29.38	28.97	29.19	3,416,992	-0.71(-2.38%)
Mar 31, 2008	29.77	30.12	29.47	29.90	2,770,503	+0.54(+1.83%)
Mar 28, 2008	29.01	29.46	28.96	29.37	1,957,148	+0.35(+1.21%)
Mar 27, 2008	29.17	29.37	28.96	29.01	2,754,189	+0.04(+0.15%)
Mar 26, 2008	28.41	29.00	28.40	28.97	2,111,655	+0.79(+2.81%)
Mar 25, 2008	27.90	28.22	27.68	28.18	1,917,988	+0.45(+1.62%)
Mar 24, 2008	27.60	28.12	27.56	27.73	3,649,528	-0.12(-0.44%)
Mar 21, 2008	27.24	28.04	26.86	27.85	5,816,088	+0.00(+0.00%)
Mar 20, 2008	27.24	28.04	26.86	27.85	5,816,088	-0.40(-1.40%)
Mar 19, 2008	29.20	29.74	28.07	28.25	3,770,111	-1.27(-4.30%)
Mar 18, 2008	29.99	30.29	29.29	29.52	2,789,703	-0.42(-1.41%)
Mar 17, 2008	29.32	30.12	29.21	29.94	3,157,163	-0.88(-2.86%)
Mar 14, 2008	30.43	30.99	30.05	30.82	3,588,995	-0.09(-0.29%)
Mar 13, 2008	30.57	30.96	29.93	30.91	5,409,106	-0.26(-0.82%)
Mar 12, 2008	31.01	31.43	30.82	31.16	1,391,542	-0.70(-2.21%)
Mar 11, 2008	31.27	31.87	30.90	31.87	1,439,352	+1.05(+3.40%)
Mar 10, 2008	31.78	31.83	30.52	30.82	1,882,647	-0.88(-2.78%)
Mar 07, 2008	32.51	32.91	31.61	31.70	1,645,834	-0.86(-2.65%)
Mar 06, 2008	32.68	33.24	32.18	32.56	3,343,238	-0.22(-0.67%)
Mar 05, 2008	32.57	32.79	31.96	32.78	2,580,618	+0.70(+2.20%)
Mar 04, 2008	32.84	33.20	31.57	32.08	2,790,541	-0.36(-1.11%)
Mar 03, 2008	32.58	32.58	31.89	32.44	2,429,942	+0.63(+1.99%)
Feb 29, 2008	32.27	32.42	31.41	31.81	2,644,494	-0.26(-0.82%)
Feb 28, 2008	31.50	32.18	31.06	32.07	3,159,446	+0.83(+2.65%)
Feb 27, 2008	31.25	31.56	30.87	31.24	1,997,796	+0.27(+0.88%)
Feb 26, 2008	30.40	31.15	30.22	30.97	1,713,058	+0.14(+0.46%)
Feb 25, 2008	31.30	31.64	30.23	30.83	1,935,004	-0.92(-2.91%)
Feb 22, 2008	32.14	32.22	31.14	31.75	1,866,721	+0.48(+1.52%)
Feb 21, 2008	31.80	32.18	31.28	31.28	4,709,277	+0.00(+0.00%)
Feb 20, 2008	30.16	31.33	30.07	31.28	2,407,088	+0.62(+2.01%)
Feb 19, 2008	30.73	30.98	30.29	30.66	2,202,271	+0.94(+3.17%)
Feb 18, 2008	29.68	29.89	29.45	29.72	0	+0.00(+0.00%)
Feb 15, 2008	29.68	29.89	29.45	29.72	1,850,364	-0.38(-1.26%)
Feb 14, 2008	30.59	30.59	29.97	30.10	1,962,761	-0.53(-1.73%)
Feb 13, 2008	30.67	30.73	30.20	30.63	3,238,511	+0.07(+0.23%)
Feb 12, 2008	30.66	30.87	30.43	30.56	2,887,429	-0.33(-1.06%)
Feb 11, 2008	30.54	31.06	29.94	30.88	3,107,144	-1.09(-3.42%)
Feb 08, 2008	31.81	32.35	31.71	31.97	5,541,045	-1.99(-5.86%)
Feb 07, 2008	33.83	34.34	33.59	33.96	2,654,065	-1.14(-3.26%)
Feb 06, 2008	34.87	35.90	34.62	35.11	1,431,475	+0.99(+2.92%)
Feb 05, 2008	34.70	35.45	34.11	34.11	2,107,703	-1.84(-5.12%)
Feb 04, 2008	35.90	36.28	35.22	35.95	1,480,086	+0.08(+0.22%)

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.