Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	45.10	46.42	45.10	45.45	106,663	+0.39(+0.87%)
Apr 29, 2008	46.37	46.37	44.73	45.05	132,696	-1.10(-2.37%)
Apr 28, 2008	45.69	46.77	43.20	46.15	211,950	+0.30(+0.65%)
Apr 25, 2008	45.80	45.98	42.52	45.85	73,525	+0.33(+0.72%)
Apr 24, 2008	45.50	46.28	44.61	45.53	216,542	-0.12(-0.27%)
Apr 23, 2008	45.78	46.33	43.89	45.65	262,610	+0.11(+0.24%)
Apr 22, 2008	45.77	46.04	44.82	45.54	111,468	-0.62(-1.35%)
Apr 21, 2008	45.76	46.90	45.69	46.16	126,351	-0.07(-0.14%)
Apr 18, 2008	45.27	46.64	44.92	46.23	142,385	+1.91(+4.30%)
Apr 17, 2008	43.44	44.71	42.99	44.32	238,696	+0.79(+1.82%)
Apr 16, 2008	42.07	43.65	42.07	43.53	140,273	+1.87(+4.49%)
Apr 15, 2008	41.48	42.11	40.83	41.66	74,324	+0.38(+0.93%)
Apr 14, 2008	41.49	41.65	40.77	41.27	203,501	-0.54(-1.28%)
Apr 11, 2008	42.29	43.15	41.52	41.81	270,885	-1.35(-3.13%)
Apr 10, 2008	42.31	43.77	41.98	43.16	321,209	+0.73(+1.71%)
Apr 09, 2008	41.60	42.98	41.60	42.44	220,008	-0.52(-1.20%)
Apr 08, 2008	41.62	43.11	41.62	42.95	251,064	+0.81(+1.93%)
Apr 07, 2008	42.77	43.33	41.96	42.14	199,225	-0.25(-0.60%)
Apr 04, 2008	40.13	42.56	38.79	42.39	406,353	+1.92(+4.75%)
Apr 03, 2008	41.06	41.21	39.82	40.47	193,935	-0.65(-1.57%)
Apr 02, 2008	40.91	42.04	40.52	41.12	211,555	+0.20(+0.50%)
Apr 01, 2008	39.98	41.19	38.95	40.91	206,412	+1.10(+2.77%)
Mar 31, 2008	38.53	39.98	38.17	39.81	159,137	+0.64(+1.63%)
Mar 28, 2008	39.76	39.97	38.95	39.17	174,519	-0.65(-1.64%)
Mar 27, 2008	40.00	40.51	39.45	39.82	138,127	-0.01(-0.02%)
Mar 26, 2008	38.07	40.14	38.05	39.83	95,942	+1.28(+3.33%)
Mar 25, 2008	38.51	38.69	37.80	38.55	240,167	-0.04(-0.09%)
Mar 24, 2008	37.38	39.34	36.75	38.58	187,996	+0.84(+2.23%)
Mar 21, 2008	37.31	38.45	36.07	37.74	332,165	+0.00(+0.00%)
Mar 20, 2008	37.31	38.45	36.07	37.74	332,165	+0.80(+2.16%)
Mar 19, 2008	39.16	39.77	36.94	36.94	173,525	-2.17(-5.55%)
Mar 18, 2008	38.00	39.29	37.15	39.11	269,446	+1.70(+4.56%)
Mar 17, 2008	37.42	38.61	36.67	37.41	235,648	-1.20(-3.10%)
Mar 14, 2008	39.14	39.25	38.14	38.61	260,461	-0.57(-1.44%)
Mar 13, 2008	37.75	39.30	37.36	39.17	444,169	+0.89(+2.31%)
Mar 12, 2008	39.26	40.08	38.04	38.29	211,628	-0.84(-2.15%)
Mar 11, 2008	38.53	39.16	37.14	39.13	205,041	+1.50(+3.99%)
Mar 10, 2008	40.55	41.08	37.16	37.63	427,686	-2.91(-7.18%)
Mar 07, 2008	39.49	41.06	39.28	40.53	186,602	-0.07(-0.18%)
Mar 06, 2008	40.80	41.70	40.20	40.61	260,370	-0.65(-1.58%)
Mar 05, 2008	41.56	42.15	40.82	41.26	141,449	-0.16(-0.39%)
Mar 04, 2008	39.90	42.25	39.90	41.42	192,401	-0.49(-1.18%)
Mar 03, 2008	41.12	42.86	40.35	41.91	216,596	+0.70(+1.71%)
Feb 29, 2008	42.31	42.73	40.83	41.21	357,698	-1.59(-3.71%)
Feb 28, 2008	43.33	43.38	42.17	42.80	174,016	-0.78(-1.78%)
Feb 27, 2008	42.60	44.09	42.16	43.57	203,086	+0.64(+1.49%)
Feb 26, 2008	42.29	44.15	42.14	42.94	241,581	+0.35(+0.82%)
Feb 25, 2008	41.57	42.91	41.24	42.59	107,205	+0.94(+2.26%)
Feb 22, 2008	41.23	42.72	40.35	41.64	248,646	+0.43(+1.04%)
Feb 21, 2008	42.82	43.51	41.00	41.22	156,193	-1.36(-3.20%)
Feb 20, 2008	40.45	42.63	39.90	42.58	228,416	+1.68(+4.11%)
Feb 19, 2008	41.82	43.12	40.52	40.90	281,205	-0.20(-0.49%)
Feb 18, 2008	42.10	42.22	40.11	41.10	407,614	+0.00(+0.00%)
Feb 15, 2008	42.10	42.22	40.11	41.10	407,614	-1.45(-3.41%)
Feb 14, 2008	43.31	43.74	42.29	42.55	239,778	-0.30(-0.69%)
Feb 13, 2008	40.15	44.85	40.15	42.85	684,867	+2.73(+6.80%)
Feb 12, 2008	39.10	41.81	39.10	40.12	425,585	+0.95(+2.43%)
Feb 11, 2008	37.60	40.62	37.12	39.17	618,717	+1.51(+4.01%)
Feb 08, 2008	34.15	38.55	33.59	37.66	808,363	+2.23(+6.28%)
Feb 07, 2008	34.94	36.18	34.64	35.44	190,609	+0.22(+0.64%)
Feb 06, 2008	35.86	37.01	35.17	35.21	217,675	-0.30(-0.84%)
Feb 05, 2008	35.60	36.87	34.45	35.51	312,849	-0.89(-2.45%)
Feb 04, 2008	34.70	37.25	34.58	36.40	484,467	+2.09(+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.