Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.88	39.37	38.03	38.12	2,967,475	-0.49(-1.26%)
Apr 29, 2008	38.75	39.03	38.47	38.61	1,461,226	-0.27(-0.69%)
Apr 28, 2008	39.27	39.27	38.45	38.88	2,597,002	-0.51(-1.30%)
Apr 25, 2008	39.65	39.94	38.57	39.39	2,309,294	-0.17(-0.43%)
Apr 24, 2008	38.89	39.92	38.74	39.56	2,967,466	+0.70(+1.79%)
Apr 23, 2008	40.85	41.39	38.15	38.86	5,832,302	-4.01(-9.36%)
Apr 22, 2008	42.52	43.14	42.30	42.88	1,855,464	+0.21(+0.49%)
Apr 21, 2008	42.98	43.00	42.50	42.67	2,104,288	-0.46(-1.08%)
Apr 18, 2008	42.33	43.23	41.98	43.13	1,763,126	+1.57(+3.79%)
Apr 17, 2008	41.37	41.82	41.20	41.55	1,963,677	-0.01(-0.03%)
Apr 16, 2008	40.18	41.69	40.09	41.57	1,928,738	+1.66(+4.16%)
Apr 15, 2008	39.83	40.16	39.51	39.91	832,663	+0.11(+0.28%)
Apr 14, 2008	39.70	40.18	39.66	39.80	842,521	-0.18(-0.44%)
Apr 11, 2008	40.42	40.55	39.82	39.97	1,559,729	-0.94(-2.30%)
Apr 10, 2008	40.59	41.21	40.02	40.91	1,908,805	+0.34(+0.83%)
Apr 09, 2008	41.48	41.66	40.43	40.58	1,581,787	-1.01(-2.42%)
Apr 08, 2008	41.41	41.68	41.12	41.58	1,132,931	-0.18(-0.44%)
Apr 07, 2008	42.46	42.63	41.59	41.77	1,271,126	-0.43(-1.02%)
Apr 04, 2008	41.67	42.48	41.45	42.19	1,721,611	+0.69(+1.66%)
Apr 03, 2008	41.76	41.90	41.19	41.51	1,625,916	-0.50(-1.19%)
Apr 02, 2008	41.93	42.43	41.63	42.00	1,853,771	+0.04(+0.08%)
Apr 01, 2008	41.09	41.98	40.89	41.97	2,083,241	+1.60(+3.97%)
Mar 31, 2008	40.16	40.58	39.93	40.37	2,235,893	+0.27(+0.68%)
Mar 28, 2008	40.07	40.73	39.82	40.09	2,845,884	+0.16(+0.40%)
Mar 27, 2008	39.78	40.51	39.42	39.93	2,716,715	+0.41(+1.05%)
Mar 26, 2008	40.00	40.05	39.35	39.52	2,315,709	-0.64(-1.59%)
Mar 25, 2008	39.57	40.42	39.34	40.16	1,993,395	+0.53(+1.33%)
Mar 24, 2008	38.50	39.86	38.38	39.63	2,163,794	+1.36(+3.56%)
Mar 21, 2008	37.36	38.41	37.36	38.26	2,136,121	+0.00(+0.00%)
Mar 20, 2008	37.36	38.41	37.36	38.26	2,136,121	+0.41(+1.08%)
Mar 19, 2008	39.31	39.31	37.79	37.86	2,415,845	-1.03(-2.64%)
Mar 18, 2008	37.81	38.88	37.32	38.88	2,178,706	+1.57(+4.20%)
Mar 17, 2008	36.38	37.74	36.10	37.32	2,262,662	+0.30(+0.82%)
Mar 14, 2008	37.87	38.10	36.41	37.01	1,662,206	-0.77(-2.03%)
Mar 13, 2008	37.35	37.94	36.66	37.78	1,760,045	-0.17(-0.44%)
Mar 12, 2008	37.63	38.73	37.40	37.95	2,168,378	+0.32(+0.86%)
Mar 11, 2008	37.13	37.62	36.45	37.62	2,772,371	+1.24(+3.42%)
Mar 10, 2008	36.58	37.01	36.16	36.38	2,986,869	-0.20(-0.56%)
Mar 07, 2008	36.94	37.47	36.29	36.58	2,020,059	-0.67(-1.79%)
Mar 06, 2008	38.10	38.19	37.23	37.25	2,021,401	-0.87(-2.29%)
Mar 05, 2008	37.99	38.73	37.78	38.12	2,069,046	+0.39(+1.02%)
Mar 04, 2008	37.98	38.15	37.20	37.74	3,230,333	-0.62(-1.61%)
Mar 03, 2008	38.23	38.69	37.95	38.36	2,023,502	-0.11(-0.27%)
Feb 29, 2008	39.73	39.89	38.33	38.46	2,231,981	-1.64(-4.08%)
Feb 28, 2008	40.78	41.04	40.01	40.10	2,007,046	-0.99(-2.41%)
Feb 27, 2008	41.10	41.70	40.78	41.09	1,300,173	-0.20(-0.48%)
Feb 26, 2008	41.02	41.77	40.84	41.29	1,787,814	+0.15(+0.36%)
Feb 25, 2008	40.82	41.26	40.23	41.14	1,599,880	+0.60(+1.47%)
Feb 22, 2008	40.47	40.71	39.58	40.54	1,151,777	+0.15(+0.38%)
Feb 21, 2008	41.48	41.62	40.25	40.39	1,612,961	-0.86(-2.10%)
Feb 20, 2008	40.89	41.36	40.16	41.25	2,298,243	-0.08(-0.19%)
Feb 19, 2008	41.55	42.34	41.17	41.33	2,022,493	+0.33(+0.81%)
Feb 18, 2008	40.82	41.11	40.24	41.00	0	+0.00(+0.00%)
Feb 15, 2008	40.82	41.11	40.24	41.00	2,227,111	-0.06(-0.15%)
Feb 14, 2008	41.51	42.25	40.98	41.06	3,247,362	-0.36(-0.87%)
Feb 13, 2008	39.23	41.59	39.23	41.42	3,304,087	+2.35(+6.01%)
Feb 12, 2008	38.78	39.67	38.67	39.07	2,048,891	+0.75(+1.94%)
Feb 11, 2008	38.64	38.64	37.78	38.33	1,281,503	+0.27(+0.72%)
Feb 08, 2008	38.02	38.55	37.93	38.05	1,332,010	-0.31(-0.81%)
Feb 07, 2008	38.22	38.65	37.86	38.36	2,603,825	-0.14(-0.37%)
Feb 06, 2008	39.36	39.42	38.36	38.50	1,862,471	-0.60(-1.55%)
Feb 05, 2008	40.49	40.94	39.11	39.11	1,842,862	-1.80(-4.40%)
Feb 04, 2008	40.82	41.36	40.65	40.91	1,608,143	+0.13(+0.33%)

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.