Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.63	37.03	35.46	35.58	3,253,721	+0.24(+0.68%)
Apr 29, 2008	35.00	35.46	34.90	35.34	1,133,501	+0.26(+0.74%)
Apr 28, 2008	35.75	36.00	34.84	35.08	2,642,595	-0.66(-1.85%)
Apr 25, 2008	34.35	35.92	34.08	35.74	2,182,999	+1.24(+3.59%)
Apr 24, 2008	33.59	34.91	33.54	34.50	1,340,306	-0.07(-0.20%)
Apr 23, 2008	34.81	35.44	34.32	34.57	1,778,182	-0.01(-0.03%)
Apr 22, 2008	35.17	35.53	33.88	34.58	1,782,249	-0.94(-2.65%)
Apr 21, 2008	35.45	35.83	35.03	35.52	852,793	-0.20(-0.56%)
Apr 18, 2008	35.65	36.22	35.42	35.72	1,465,614	+0.37(+1.05%)
Apr 17, 2008	34.86	35.43	34.71	35.35	1,664,959	+0.45(+1.29%)
Apr 16, 2008	34.55	35.16	34.44	34.90	1,533,459	+0.46(+1.34%)
Apr 15, 2008	33.43	34.60	33.24	34.44	2,133,635	+1.16(+3.49%)
Apr 14, 2008	33.69	33.95	33.02	33.28	1,483,245	-0.67(-1.97%)
Apr 11, 2008	34.16	34.95	33.77	33.95	1,271,164	-0.43(-1.25%)
Apr 10, 2008	33.00	34.57	33.00	34.38	1,677,101	+1.06(+3.18%)
Apr 09, 2008	33.93	34.41	32.93	33.32	1,718,028	-0.68(-2.00%)
Apr 08, 2008	34.64	34.85	33.73	34.00	1,478,370	-0.90(-2.58%)
Apr 07, 2008	34.53	35.13	34.26	34.90	2,167,187	+0.49(+1.42%)
Apr 04, 2008	35.13	35.58	33.97	34.41	2,518,094	-0.54(-1.55%)
Apr 03, 2008	34.59	35.04	34.24	34.95	2,693,500	+0.08(+0.23%)
Apr 02, 2008	34.35	34.95	34.02	34.87	2,372,049	+0.53(+1.54%)
Apr 01, 2008	32.59	34.36	32.56	34.34	2,600,300	+1.79(+5.50%)
Mar 31, 2008	31.62	32.77	31.51	32.55	1,820,004	+0.86(+2.71%)
Mar 28, 2008	32.29	32.94	31.37	31.69	2,029,100	-0.51(-1.58%)
Mar 27, 2008	33.28	33.31	32.19	32.20	2,359,283	-1.08(-3.25%)
Mar 26, 2008	34.10	34.25	33.03	33.28	2,548,334	-0.93(-2.72%)
Mar 25, 2008	34.60	34.68	33.53	34.21	2,360,247	+0.12(+0.35%)
Mar 24, 2008	34.42	35.30	33.99	34.09	2,884,704	-0.26(-0.76%)
Mar 21, 2008	32.32	34.44	31.83	34.35	5,035,047	+0.00(+0.00%)
Mar 20, 2008	32.32	34.44	32.32	34.35	5,035,047	+2.52(+7.92%)
Mar 19, 2008	30.99	32.86	30.64	31.83	5,667,184	+1.97(+6.60%)
Mar 18, 2008	29.54	31.26	29.48	29.86	4,522,125	+0.40(+1.36%)
Mar 17, 2008	28.60	29.86	28.14	29.46	3,135,590	+0.18(+0.61%)
Mar 14, 2008	29.70	29.77	28.25	29.28	2,504,325	-0.15(-0.51%)
Mar 13, 2008	29.20	29.47	27.82	29.43	3,416,986	-0.24(-0.81%)
Mar 12, 2008	29.29	30.63	28.96	29.67	2,393,779	+0.49(+1.68%)
Mar 11, 2008	28.89	29.19	27.80	29.18	3,042,750	+0.98(+3.48%)
Mar 10, 2008	28.44	29.29	28.15	28.20	1,593,151	-0.05(-0.18%)
Mar 07, 2008	28.74	28.81	27.83	28.25	3,055,735	-0.75(-2.59%)
Mar 06, 2008	30.37	30.45	28.88	29.00	2,436,987	-1.63(-5.32%)
Mar 05, 2008	31.26	31.74	30.52	30.63	2,450,303	-0.51(-1.64%)
Mar 04, 2008	30.94	31.36	30.52	31.14	2,128,872	-0.02(-0.06%)
Mar 03, 2008	31.99	31.99	30.76	31.16	2,454,224	+0.33(+1.07%)
Feb 29, 2008	30.83	31.84	30.67	30.83	2,066,922	-0.31(-1.00%)
Feb 28, 2008	32.15	32.15	31.02	31.14	1,581,170	-1.01(-3.14%)
Feb 27, 2008	32.80	33.13	32.04	32.15	1,742,400	-1.07(-3.22%)
Feb 26, 2008	32.17	33.53	32.06	33.22	2,717,178	+1.02(+3.17%)
Feb 25, 2008	31.29	32.21	30.76	32.20	1,549,932	+0.82(+2.61%)
Feb 22, 2008	31.27	31.49	30.62	31.38	1,148,427	+0.30(+0.97%)
Feb 21, 2008	31.69	32.00	30.97	31.08	1,444,641	-0.53(-1.68%)
Feb 20, 2008	30.32	31.75	30.09	31.61	2,265,034	+1.10(+3.61%)
Feb 19, 2008	31.10	31.30	30.28	30.51	1,385,918	-0.03(-0.10%)
Feb 18, 2008	30.16	30.65	29.81	30.54	0	+0.00(+0.00%)
Feb 15, 2008	30.16	30.65	29.81	30.54	2,017,270	+0.19(+0.63%)
Feb 14, 2008	31.07	31.50	30.25	30.35	2,537,308	-0.97(-3.10%)
Feb 13, 2008	30.28	31.73	30.28	31.32	4,130,403	+0.97(+3.20%)
Feb 12, 2008	29.50	31.50	29.25	30.35	5,053,804	+1.34(+4.62%)
Feb 11, 2008	28.93	29.43	28.50	29.01	6,164,814	+2.15(+8.00%)
Feb 08, 2008	26.81	27.45	26.51	26.86	1,658,314	-0.03(-0.11%)
Feb 07, 2008	26.21	27.13	26.21	26.89	2,203,348	+0.48(+1.82%)
Feb 06, 2008	26.99	27.13	26.33	26.41	2,502,846	-0.45(-1.68%)
Feb 05, 2008	27.19	27.77	26.74	26.86	2,004,827	-0.77(-2.79%)
Feb 04, 2008	29.06	29.06	27.54	27.63	1,948,342	-1.21(-4.20%)

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.