Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	45.24	45.37	44.70	44.94	176,683	-0.20(-0.44%)
Apr 29, 2008	44.80	45.14	44.62	45.14	43,973	-0.25(-0.56%)
Apr 28, 2008	45.24	45.46	45.20	45.40	55,707	+0.15(+0.34%)
Apr 25, 2008	44.02	45.35	44.02	45.24	44,553	+1.05(+2.38%)
Apr 24, 2008	45.10	45.10	43.70	44.19	183,011	-0.39(-0.87%)
Apr 23, 2008	43.22	44.73	43.12	44.58	141,780	+1.51(+3.51%)
Apr 22, 2008	43.25	43.57	42.97	43.07	222,497	-1.16(-2.62%)
Apr 21, 2008	44.09	44.38	44.08	44.23	74,218	+0.14(+0.31%)
Apr 18, 2008	44.08	44.29	43.89	44.09	47,589	+0.42(+0.95%)
Apr 17, 2008	43.61	43.80	43.18	43.68	17,421	+0.07(+0.17%)
Apr 16, 2008	43.70	43.88	43.41	43.61	68,223	+0.01(+0.02%)
Apr 15, 2008	42.80	43.88	42.80	43.60	127,194	+0.59(+1.37%)
Apr 14, 2008	42.96	43.03	42.72	43.01	20,612	-0.02(-0.04%)
Apr 11, 2008	43.30	43.84	42.99	43.03	21,550	-0.79(-1.80%)
Apr 10, 2008	43.75	43.99	43.72	43.81	8,730	+0.05(+0.10%)
Apr 09, 2008	44.11	44.18	43.66	43.77	120,902	-0.32(-0.72%)
Apr 08, 2008	43.27	44.29	43.27	44.08	126,981	+0.52(+1.18%)
Apr 07, 2008	42.98	43.89	42.98	43.57	30,833	-0.05(-0.10%)
Apr 04, 2008	43.70	43.82	43.40	43.61	9,699	-0.07(-0.17%)
Apr 03, 2008	43.43	44.00	43.43	43.69	69,292	-0.24(-0.54%)
Apr 02, 2008	44.03	44.51	43.84	43.92	143,558	-0.42(-0.94%)
Apr 01, 2008	42.54	44.37	42.54	44.34	37,219	+1.76(+4.12%)
Mar 31, 2008	42.53	42.89	42.53	42.58	38,348	+0.03(+0.06%)
Mar 28, 2008	42.92	43.15	42.53	42.56	52,052	-0.35(-0.82%)
Mar 27, 2008	42.91	43.17	42.78	42.91	12,289	+0.22(+0.51%)
Mar 26, 2008	43.02	43.02	42.59	42.69	16,135	-0.66(-1.52%)
Mar 25, 2008	43.07	43.42	42.92	43.35	22,803	+0.29(+0.67%)
Mar 24, 2008	42.49	43.24	42.49	43.06	171,076	+0.32(+0.74%)
Mar 21, 2008	42.34	42.81	38.88	42.75	106,093	+0.00(+0.00%)
Mar 20, 2008	42.34	42.81	38.88	42.75	106,093	+0.27(+0.64%)
Mar 19, 2008	42.41	43.52	42.41	42.47	250,757	-0.11(-0.26%)
Mar 18, 2008	42.34	42.78	41.65	42.58	63,833	+0.66(+1.58%)
Mar 17, 2008	43.04	43.04	40.72	41.92	133,833	-0.99(-2.32%)
Mar 14, 2008	43.43	43.67	42.55	42.92	535,267	-0.68(-1.56%)
Mar 13, 2008	42.25	43.80	42.25	43.60	351,085	+0.54(+1.26%)
Mar 12, 2008	41.25	43.71	41.25	43.05	475,920	-0.31(-0.71%)
Mar 11, 2008	47.05	47.05	42.64	43.36	995,024	-4.33(-9.07%)
Mar 10, 2008	47.40	48.19	47.40	47.69	50,872	-0.13(-0.26%)
Mar 07, 2008	47.85	48.58	47.64	47.81	131,567	-0.91(-1.88%)
Mar 06, 2008	49.99	49.99	48.71	48.73	212,850	-1.27(-2.53%)
Mar 05, 2008	49.89	50.18	49.40	49.99	150,520	+0.47(+0.95%)
Mar 04, 2008	49.20	49.80	49.20	49.52	39,948	-0.11(-0.22%)
Mar 03, 2008	49.39	49.64	49.18	49.63	132,175	+0.02(+0.04%)
Feb 29, 2008	51.12	51.12	49.56	49.61	87,065	-1.56(-3.04%)
Feb 28, 2008	51.34	51.65	51.06	51.17	67,505	-0.77(-1.48%)
Feb 27, 2008	51.95	52.50	51.76	51.94	34,591	-0.06(-0.12%)
Feb 26, 2008	51.90	52.20	51.68	52.00	17,903	+0.03(+0.05%)
Feb 25, 2008	51.56	52.09	51.22	51.98	262,113	+0.33(+0.63%)
Feb 22, 2008	52.05	52.09	51.02	51.65	276,286	-0.15(-0.30%)
Feb 21, 2008	52.48	52.57	51.79	51.80	221,692	-0.66(-1.26%)
Feb 20, 2008	50.76	52.50	50.76	52.46	31,828	+0.12(+0.22%)
Feb 19, 2008	53.10	53.10	52.26	52.35	131,622	+0.45(+0.87%)
Feb 18, 2008	49.77	51.96	49.77	51.89	0	+0.00(+0.00%)
Feb 15, 2008	49.77	51.96	49.77	51.89	90,337	+0.71(+1.38%)
Feb 14, 2008	51.26	51.60	51.02	51.19	247,712	-0.57(-1.10%)
Feb 13, 2008	51.17	51.84	50.93	51.76	642,299	-0.31(-0.59%)
Feb 12, 2008	50.67	52.28	50.67	52.07	235,421	+0.33(+0.65%)
Feb 11, 2008	51.35	52.05	50.99	51.73	864,388	-0.46(-0.88%)
Feb 08, 2008	52.42	52.42	51.95	52.19	373,347	-0.52(-1.00%)
Feb 07, 2008	52.67	53.04	52.26	52.72	75,042	-0.18(-0.34%)
Feb 06, 2008	53.08	53.39	52.84	52.90	17,792	-0.03(-0.05%)
Feb 05, 2008	52.93	53.48	52.73	52.93	118,803	-0.51(-0.95%)
Feb 04, 2008	53.84	53.87	53.34	53.43	138,916	-0.43(-0.81%)

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.