Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.95	46.26	44.95	45.29	107,035	+0.39(+0.87%)
Apr 29, 2008	46.21	46.21	44.57	44.90	133,159	-1.09(-2.37%)
Apr 28, 2008	45.53	46.61	43.05	45.99	212,689	+0.30(+0.65%)
Apr 25, 2008	45.64	45.82	42.37	45.69	73,782	+0.33(+0.72%)
Apr 24, 2008	45.34	46.12	44.46	45.37	217,297	-0.12(-0.27%)
Apr 23, 2008	45.62	46.17	43.73	45.49	263,526	+0.11(+0.24%)
Apr 22, 2008	45.61	45.88	44.67	45.38	111,856	-0.62(-1.35%)
Apr 21, 2008	45.61	46.73	45.53	46.00	126,791	-0.07(-0.14%)
Apr 18, 2008	45.11	46.48	44.76	46.07	142,881	+1.90(+4.30%)
Apr 17, 2008	43.29	44.56	42.84	44.17	239,528	+0.79(+1.82%)
Apr 16, 2008	41.93	43.50	41.93	43.38	140,762	+1.86(+4.49%)
Apr 15, 2008	41.33	41.96	40.68	41.51	74,583	+0.38(+0.93%)
Apr 14, 2008	41.35	41.51	40.63	41.13	204,211	-0.53(-1.28%)
Apr 11, 2008	42.14	43.00	41.38	41.67	271,830	-1.34(-3.13%)
Apr 10, 2008	42.16	43.62	41.83	43.01	322,329	+0.72(+1.71%)
Apr 09, 2008	41.46	42.83	41.46	42.29	220,775	-0.51(-1.20%)
Apr 08, 2008	41.47	42.96	41.47	42.80	251,940	+0.81(+1.93%)
Apr 07, 2008	42.62	43.18	41.81	41.99	199,919	-0.25(-0.60%)
Apr 04, 2008	39.99	42.41	38.65	42.24	407,770	+1.92(+4.75%)
Apr 03, 2008	40.92	41.07	39.69	40.33	194,611	-0.64(-1.57%)
Apr 02, 2008	40.77	41.89	40.38	40.97	212,292	+0.20(+0.50%)
Apr 01, 2008	39.84	41.05	38.81	40.77	207,132	+1.10(+2.77%)
Mar 31, 2008	38.39	39.84	38.04	39.67	159,692	+0.64(+1.63%)
Mar 28, 2008	39.62	39.83	38.82	39.03	175,128	-0.65(-1.64%)
Mar 27, 2008	39.86	40.37	39.31	39.69	138,608	-0.01(-0.02%)
Mar 26, 2008	37.94	40.00	37.91	39.69	96,277	+1.28(+3.33%)
Mar 25, 2008	38.38	38.55	37.67	38.41	241,004	-0.04(-0.09%)
Mar 24, 2008	37.25	39.20	36.62	38.45	188,652	+0.84(+2.23%)
Mar 21, 2008	37.18	38.31	35.94	37.61	333,324	+0.00(+0.00%)
Mar 20, 2008	37.18	38.31	35.94	37.61	333,324	+0.80(+2.16%)
Mar 19, 2008	39.02	39.63	36.82	36.82	174,130	-2.16(-5.55%)
Mar 18, 2008	37.87	39.16	37.03	38.98	270,386	+1.70(+4.56%)
Mar 17, 2008	37.29	38.48	36.54	37.28	236,469	-1.19(-3.10%)
Mar 14, 2008	39.01	39.11	38.01	38.47	261,369	-0.56(-1.44%)
Mar 13, 2008	37.62	39.17	37.23	39.03	445,717	+0.88(+2.31%)
Mar 12, 2008	39.12	39.94	37.91	38.15	212,366	-0.84(-2.15%)
Mar 11, 2008	38.39	39.02	37.01	38.99	205,756	+1.50(+3.99%)
Mar 10, 2008	40.41	40.93	37.03	37.50	429,178	-2.90(-7.18%)
Mar 07, 2008	39.35	40.91	39.14	40.39	187,253	-0.07(-0.18%)
Mar 06, 2008	40.66	41.55	40.06	40.47	261,278	-0.65(-1.58%)
Mar 05, 2008	41.42	42.00	40.68	41.12	141,942	-0.16(-0.39%)
Mar 04, 2008	39.76	42.10	39.76	41.28	193,072	-0.49(-1.18%)
Mar 03, 2008	40.98	42.71	40.21	41.77	217,351	+0.70(+1.71%)
Feb 29, 2008	42.16	42.58	40.69	41.07	358,945	-1.58(-3.71%)
Feb 28, 2008	43.18	43.23	42.02	42.65	174,623	-0.77(-1.78%)
Feb 27, 2008	42.45	43.94	42.01	43.42	203,794	+0.64(+1.49%)
Feb 26, 2008	42.14	43.99	41.99	42.79	242,424	+0.35(+0.82%)
Feb 25, 2008	41.43	42.77	41.10	42.44	107,579	+0.94(+2.26%)
Feb 22, 2008	41.09	42.57	40.21	41.50	249,513	+0.43(+1.04%)
Feb 21, 2008	42.67	43.36	40.86	41.07	156,737	-1.36(-3.20%)
Feb 20, 2008	40.31	42.48	39.76	42.43	229,212	+1.68(+4.12%)
Feb 19, 2008	41.67	42.97	40.38	40.76	282,186	-0.20(-0.49%)
Feb 18, 2008	41.96	42.07	39.97	40.96	409,036	+0.00(+0.00%)
Feb 15, 2008	41.96	42.07	39.97	40.96	409,036	-1.45(-3.41%)
Feb 14, 2008	43.16	43.59	42.14	42.40	240,614	-0.30(-0.69%)
Feb 13, 2008	40.01	44.70	40.01	42.70	687,255	+2.72(+6.80%)
Feb 12, 2008	38.96	41.67	38.96	39.98	427,070	+0.95(+2.43%)
Feb 11, 2008	37.47	40.48	36.99	39.03	620,875	+1.50(+4.01%)
Feb 08, 2008	34.03	38.41	33.47	37.53	811,182	+2.22(+6.28%)
Feb 07, 2008	34.82	36.06	34.52	35.31	191,273	+0.22(+0.64%)
Feb 06, 2008	35.74	36.88	35.04	35.09	218,434	-0.30(-0.84%)
Feb 05, 2008	35.48	36.74	34.33	35.38	313,940	-0.89(-2.45%)
Feb 04, 2008	34.57	37.12	34.46	36.27	486,156	+2.08(+6.09%)

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.