Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.41	35.41	33.37	33.38	131,289	-1.99(-5.62%)
Apr 29, 2008	35.49	36.01	35.08	35.37	200,672	+0.15(+0.41%)
Apr 28, 2008	34.79	35.65	34.79	35.22	66,275	+0.45(+1.29%)
Apr 25, 2008	35.50	35.50	34.26	34.77	211,801	-0.49(-1.38%)
Apr 24, 2008	33.27	35.68	33.27	35.26	147,227	+2.02(+6.07%)
Apr 23, 2008	33.91	33.91	33.12	33.24	177,528	-0.66(-1.95%)
Apr 22, 2008	34.76	35.19	33.44	33.90	70,839	-0.89(-2.54%)
Apr 21, 2008	36.17	36.17	34.33	34.79	303,221	-1.65(-4.54%)
Apr 18, 2008	35.49	36.64	35.01	36.44	567,608	+1.55(+4.45%)
Apr 17, 2008	35.36	35.36	34.12	34.89	356,554	-0.47(-1.33%)
Apr 16, 2008	34.05	35.40	34.05	35.36	98,521	+1.57(+4.66%)
Apr 15, 2008	33.29	33.98	33.16	33.79	57,615	+0.67(+2.02%)
Apr 14, 2008	32.89	33.63	32.69	33.12	85,684	+0.12(+0.35%)
Apr 11, 2008	34.01	34.28	32.99	33.00	106,134	-1.28(-3.72%)
Apr 10, 2008	34.19	34.91	33.42	34.28	75,810	+0.49(+1.46%)
Apr 09, 2008	35.66	35.80	33.66	33.79	99,518	-1.88(-5.27%)
Apr 08, 2008	35.69	36.06	35.39	35.67	79,118	-0.37(-1.03%)
Apr 07, 2008	36.23	36.25	35.66	36.04	61,750	+0.20(+0.55%)
Apr 04, 2008	36.47	36.65	35.30	35.84	68,642	-0.63(-1.73%)
Apr 03, 2008	35.37	36.80	35.19	36.47	86,147	+0.74(+2.07%)
Apr 02, 2008	36.95	37.37	35.24	35.73	161,958	-1.75(-4.67%)
Apr 01, 2008	37.73	37.73	36.50	37.48	158,079	+0.94(+2.58%)
Mar 31, 2008	34.49	37.25	34.49	36.54	133,701	+2.23(+6.49%)
Mar 28, 2008	36.67	37.23	34.14	34.31	211,303	-2.55(-6.91%)
Mar 27, 2008	38.23	38.32	36.80	36.86	116,609	-1.27(-3.33%)
Mar 26, 2008	39.50	39.54	37.90	38.12	100,620	-1.38(-3.49%)
Mar 25, 2008	39.71	40.24	39.36	39.50	114,404	-0.21(-0.53%)
Mar 24, 2008	38.23	40.00	38.22	39.71	138,525	+1.49(+3.89%)
Mar 21, 2008	37.62	38.60	36.59	38.23	263,957	+0.00(+0.00%)
Mar 20, 2008	37.62	38.60	36.59	38.23	263,957	+0.86(+2.31%)
Mar 19, 2008	38.42	39.29	36.94	37.36	171,475	-1.06(-2.76%)
Mar 18, 2008	35.91	38.42	35.91	38.42	160,166	+3.05(+8.64%)
Mar 17, 2008	35.77	37.61	34.24	35.37	259,132	-3.35(-8.66%)
Mar 14, 2008	38.63	38.94	37.38	38.72	110,682	+0.15(+0.38%)
Mar 13, 2008	37.48	39.21	37.44	38.57	181,668	+0.37(+0.97%)
Mar 12, 2008	38.20	38.90	38.02	38.20	87,664	+0.20(+0.53%)
Mar 11, 2008	36.11	38.00	36.11	38.00	211,165	+1.92(+5.31%)
Mar 10, 2008	38.12	38.57	35.88	36.09	216,403	-2.13(-5.56%)
Mar 07, 2008	39.34	39.76	38.21	38.21	130,393	-1.40(-3.53%)
Mar 06, 2008	41.14	41.14	39.58	39.61	91,320	-1.73(-4.18%)
Mar 05, 2008	42.22	42.78	41.16	41.34	78,842	-0.87(-2.06%)
Mar 04, 2008	40.85	42.22	40.28	42.21	117,023	+1.04(+2.54%)
Mar 03, 2008	40.74	41.28	40.21	41.16	91,109	+0.52(+1.29%)
Feb 29, 2008	40.85	41.50	40.41	40.64	170,228	-0.57(-1.39%)
Feb 28, 2008	42.11	42.40	40.99	41.22	116,196	-1.26(-2.96%)
Feb 27, 2008	43.35	43.79	41.83	42.47	120,055	-1.18(-2.71%)
Feb 26, 2008	42.80	44.25	42.70	43.65	171,744	+0.73(+1.69%)
Feb 25, 2008	42.40	43.16	41.48	42.93	87,801	+0.49(+1.16%)
Feb 22, 2008	42.02	42.43	40.45	42.43	174,225	+0.37(+0.88%)
Feb 21, 2008	42.34	42.93	41.45	42.06	97,036	-0.23(-0.55%)
Feb 20, 2008	41.27	42.58	40.60	42.30	49,069	+0.73(+1.75%)
Feb 19, 2008	41.35	41.77	40.69	41.57	71,950	+0.22(+0.53%)
Feb 18, 2008	42.46	42.80	40.86	41.35	0	+0.00(+0.00%)
Feb 15, 2008	42.46	42.80	40.86	41.35	105,451	-1.33(-3.13%)
Feb 14, 2008	43.31	43.71	42.64	42.69	106,152	-0.62(-1.44%)
Feb 13, 2008	43.20	43.70	42.39	43.31	136,182	+0.41(+0.96%)
Feb 12, 2008	42.68	43.52	42.32	42.90	78,566	+0.52(+1.23%)
Feb 11, 2008	42.54	42.80	41.31	42.38	89,731	-0.22(-0.53%)
Feb 08, 2008	42.42	43.34	41.72	42.60	85,596	+0.07(+0.15%)
Feb 07, 2008	41.51	43.49	41.22	42.54	116,609	+1.02(+2.46%)
Feb 06, 2008	41.22	42.57	41.15	41.51	116,196	+0.29(+0.70%)
Feb 05, 2008	42.37	42.60	40.91	41.22	98,553	-1.57(-3.66%)
Feb 04, 2008	42.25	43.17	41.75	42.79	82,977	-0.01(-0.02%)

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.