Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	49.59	54.19	49.47	53.72	318,524	+4.26(+8.60%)
Apr 29, 2008	50.92	50.93	49.32	49.47	253,368	-1.80(-3.51%)
Apr 28, 2008	52.81	52.81	51.27	51.27	161,131	-0.67(-1.30%)
Apr 25, 2008	51.87	52.22	50.62	51.94	221,635	+0.90(+1.76%)
Apr 24, 2008	50.90	51.33	50.32	51.04	241,044	+0.37(+0.73%)
Apr 23, 2008	51.11	51.21	50.42	50.67	199,556	-0.39(-0.77%)
Apr 22, 2008	51.56	51.91	50.75	51.06	248,794	-1.09(-2.10%)
Apr 21, 2008	51.98	52.19	51.01	52.16	137,716	+1.16(+2.27%)
Apr 18, 2008	51.11	51.24	50.76	51.00	244,487	+0.17(+0.34%)
Apr 17, 2008	50.57	51.66	50.57	50.82	256,575	-0.19(-0.37%)
Apr 16, 2008	50.03	51.47	50.03	51.01	289,555	+1.13(+2.27%)
Apr 15, 2008	49.16	50.11	49.16	49.88	254,212	+0.36(+0.73%)
Apr 14, 2008	49.30	49.99	48.82	49.52	273,712	+0.27(+0.54%)
Apr 11, 2008	49.72	49.87	49.23	49.25	197,836	-0.86(-1.71%)
Apr 10, 2008	49.30	50.48	49.06	50.11	336,517	+0.92(+1.87%)
Apr 09, 2008	49.30	49.90	49.01	49.18	316,021	-0.26(-0.53%)
Apr 08, 2008	49.76	49.95	49.29	49.45	519,227	-1.62(-3.18%)
Apr 07, 2008	52.02	53.09	51.00	51.07	619,039	-0.41(-0.80%)
Apr 04, 2008	50.60	51.86	50.46	51.48	772,037	+2.56(+5.23%)
Apr 03, 2008	49.49	50.38	47.80	48.92	269,210	+0.20(+0.42%)
Apr 02, 2008	48.01	49.30	46.92	48.72	335,073	+1.88(+4.01%)
Apr 01, 2008	44.95	46.84	44.51	46.84	273,099	+2.63(+5.95%)
Mar 31, 2008	43.64	44.78	43.64	44.21	222,768	+0.07(+0.16%)
Mar 28, 2008	45.25	45.49	43.43	44.14	325,787	-0.65(-1.44%)
Mar 27, 2008	44.73	46.34	44.70	44.78	276,271	-0.71(-1.56%)
Mar 26, 2008	46.94	47.15	44.64	45.49	350,373	-0.52(-1.13%)
Mar 25, 2008	45.99	46.76	45.55	46.02	225,099	+0.18(+0.40%)
Mar 24, 2008	46.81	47.25	45.73	45.84	155,859	-0.27(-0.58%)
Mar 21, 2008	43.81	46.34	43.57	46.10	307,419	+0.00(+0.00%)
Mar 20, 2008	43.81	46.34	43.57	46.10	307,419	+1.73(+3.89%)
Mar 19, 2008	47.81	48.42	44.29	44.38	310,636	-3.33(-6.98%)
Mar 18, 2008	45.76	48.11	45.76	47.71	200,548	+2.32(+5.11%)
Mar 17, 2008	44.51	46.10	44.51	45.38	232,015	-1.18(-2.54%)
Mar 14, 2008	47.61	48.29	45.46	46.57	393,702	-1.28(-2.67%)
Mar 13, 2008	47.13	48.03	45.57	47.84	433,096	-0.49(-1.02%)
Mar 12, 2008	46.78	48.75	46.78	48.34	295,366	+1.09(+2.30%)
Mar 11, 2008	45.86	47.66	45.21	47.25	318,201	+1.81(+3.97%)
Mar 10, 2008	46.20	46.33	44.81	45.44	419,216	-1.02(-2.18%)
Mar 07, 2008	46.83	47.49	45.89	46.46	334,533	-2.99(-6.05%)
Mar 06, 2008	50.63	50.75	49.12	49.45	275,832	-1.49(-2.93%)
Mar 05, 2008	51.44	51.44	49.42	50.95	526,336	+0.77(+1.53%)
Mar 04, 2008	50.20	50.39	48.22	50.18	407,877	-0.07(-0.13%)
Mar 03, 2008	47.53	50.27	47.08	50.24	390,266	+3.67(+7.88%)
Feb 29, 2008	47.13	48.20	46.28	46.57	236,313	-1.96(-4.05%)
Feb 28, 2008	49.05	50.34	48.16	48.54	436,747	-0.95(-1.92%)
Feb 27, 2008	47.92	50.02	47.68	49.49	527,573	+1.86(+3.90%)
Feb 26, 2008	45.68	48.42	45.68	47.63	245,524	+1.81(+3.96%)
Feb 25, 2008	45.67	46.52	45.07	45.82	233,076	+0.36(+0.80%)
Feb 22, 2008	45.30	45.68	44.66	45.46	157,436	+0.78(+1.74%)
Feb 21, 2008	43.67	45.31	43.67	44.68	194,474	+1.00(+2.29%)
Feb 20, 2008	41.52	44.21	41.33	43.68	156,016	+1.63(+3.88%)
Feb 19, 2008	43.09	43.09	42.05	42.05	194,485	+0.33(+0.78%)
Feb 18, 2008	41.91	41.91	40.77	41.72	0	+0.00(+0.00%)
Feb 15, 2008	41.91	41.91	40.77	41.72	83,226	-0.30(-0.71%)
Feb 14, 2008	42.43	42.62	41.14	42.02	117,838	-0.07(-0.15%)
Feb 13, 2008	40.96	42.56	40.96	42.09	224,247	+1.74(+4.31%)
Feb 12, 2008	41.17	41.33	39.88	40.35	251,444	+0.27(+0.67%)
Feb 11, 2008	39.15	40.46	38.76	40.08	213,191	+1.81(+4.74%)
Feb 08, 2008	38.59	38.60	37.92	38.27	104,501	-0.39(-1.01%)
Feb 07, 2008	37.27	38.95	37.27	38.66	233,531	+0.50(+1.31%)
Feb 06, 2008	41.17	41.17	38.14	38.16	218,301	-0.81(-2.08%)
Feb 05, 2008	41.32	41.32	38.69	38.97	202,127	-2.10(-5.12%)
Feb 04, 2008	40.59	41.33	39.72	41.07	147,032	+0.78(+1.94%)

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.