Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	55.10	57.72	55.10	55.41	1,576,700	-0.11(-0.19%)
Apr 29, 2008	55.18	55.84	54.80	55.52	723,893	-0.04(-0.08%)
Apr 28, 2008	54.50	55.83	54.50	55.56	993,748	-0.57(-1.01%)
Apr 25, 2008	55.82	56.55	55.08	56.12	2,083,495	+0.33(+0.59%)
Apr 24, 2008	55.58	56.33	54.69	55.80	1,722,363	+0.01(+0.01%)
Apr 23, 2008	55.79	56.37	54.89	55.79	1,504,191	+0.74(+1.34%)
Apr 22, 2008	54.45	56.47	54.35	55.05	2,877,774	+2.38(+4.52%)
Apr 21, 2008	51.86	52.67	51.43	52.67	1,851,353	+0.31(+0.59%)
Apr 18, 2008	53.27	53.31	51.78	52.36	1,441,243	-0.15(-0.28%)
Apr 17, 2008	52.11	52.54	51.00	52.51	1,123,366	+0.21(+0.41%)
Apr 16, 2008	51.55	52.35	50.91	52.29	1,818,859	+1.13(+2.21%)
Apr 15, 2008	50.09	51.16	49.82	51.16	3,374,184	+1.53(+3.08%)
Apr 14, 2008	50.70	50.93	49.56	49.63	1,294,713	-1.34(-2.64%)
Apr 11, 2008	51.87	52.73	50.26	50.98	1,291,750	-1.31(-2.51%)
Apr 10, 2008	51.11	52.49	50.72	52.29	1,356,645	+1.53(+3.01%)
Apr 09, 2008	52.09	52.89	50.64	50.76	1,181,157	-1.40(-2.68%)
Apr 08, 2008	53.44	53.44	51.75	52.16	1,336,058	-1.28(-2.40%)
Apr 07, 2008	53.42	53.94	52.79	53.44	1,192,323	+0.61(+1.15%)
Apr 04, 2008	53.80	54.06	52.57	52.83	1,316,293	-0.31(-0.58%)
Apr 03, 2008	51.57	53.47	51.16	53.15	1,187,801	+1.38(+2.66%)
Apr 02, 2008	51.79	51.79	49.70	51.77	1,542,701	+0.13(+0.24%)
Apr 01, 2008	49.26	51.69	49.17	51.64	1,266,644	+3.00(+6.16%)
Mar 31, 2008	48.70	49.57	48.43	48.64	1,417,340	+0.08(+0.16%)
Mar 28, 2008	49.46	49.82	48.30	48.57	1,584,237	-0.82(-1.67%)
Mar 27, 2008	48.21	50.45	47.77	49.39	2,825,717	+1.55(+3.25%)
Mar 26, 2008	49.70	49.92	47.59	47.84	2,039,751	-2.39(-4.77%)
Mar 25, 2008	50.48	50.76	49.31	50.23	1,053,478	+0.01(+0.02%)
Mar 24, 2008	50.00	51.17	49.69	50.22	1,628,634	+0.76(+1.55%)
Mar 21, 2008	47.47	49.47	46.80	49.46	2,258,927	+0.00(+0.00%)
Mar 20, 2008	47.47	49.47	46.80	49.46	2,258,927	+1.51(+3.15%)
Mar 19, 2008	47.76	48.83	47.57	47.94	3,308,275	+0.47(+0.98%)
Mar 18, 2008	45.96	47.69	45.92	47.48	3,980,497	+1.64(+3.57%)
Mar 17, 2008	46.57	47.04	44.54	45.84	3,014,174	-1.76(-3.70%)
Mar 14, 2008	49.47	50.09	47.17	47.60	3,445,269	-1.87(-3.78%)
Mar 13, 2008	49.07	49.74	47.57	49.47	2,335,866	-0.16(-0.32%)
Mar 12, 2008	51.14	52.01	49.56	49.63	1,954,058	-1.74(-3.39%)
Mar 11, 2008	50.42	51.46	49.37	51.38	2,863,217	+2.13(+4.33%)
Mar 10, 2008	50.33	50.86	49.17	49.25	2,268,077	-1.16(-2.30%)
Mar 07, 2008	50.24	51.97	49.30	50.40	1,907,042	-0.05(-0.11%)
Mar 06, 2008	53.08	53.32	50.19	50.46	1,924,373	-1.55(-2.97%)
Mar 05, 2008	53.11	53.46	51.40	52.00	1,709,180	-0.76(-1.44%)
Mar 04, 2008	55.72	53.84	51.11	52.76	2,242,652	-1.68(-3.09%)
Mar 03, 2008	55.00	55.03	53.47	54.45	1,572,126	-0.19(-0.34%)
Feb 29, 2008	56.24	56.70	54.26	54.63	1,291,792	-2.12(-3.73%)
Feb 28, 2008	56.84	57.38	56.39	56.75	1,407,139	-0.22(-0.39%)
Feb 27, 2008	56.49	57.59	56.39	56.97	1,891,734	+0.13(+0.23%)
Feb 26, 2008	54.81	57.23	54.76	56.84	2,135,469	+1.39(+2.51%)
Feb 25, 2008	53.16	55.46	52.35	55.45	1,180,873	+2.29(+4.31%)
Feb 22, 2008	52.51	53.17	51.75	53.16	1,123,607	+0.68(+1.30%)
Feb 21, 2008	54.03	55.04	52.23	52.48	1,212,670	-1.16(-2.16%)
Feb 20, 2008	51.03	53.74	51.03	53.63	2,289,560	+1.58(+3.03%)
Feb 19, 2008	53.03	53.41	51.21	52.06	938,143	-0.41(-0.79%)
Feb 18, 2008	51.49	52.57	50.35	52.47	0	+0.00(+0.00%)
Feb 15, 2008	51.49	52.57	50.35	52.47	1,704,003	+1.13(+2.21%)
Feb 14, 2008	53.00	53.14	50.82	51.34	1,228,910	-1.53(-2.89%)
Feb 13, 2008	52.53	53.34	51.16	52.86	2,122,213	+0.95(+1.83%)
Feb 12, 2008	51.57	52.51	51.06	51.92	1,035,445	+0.60(+1.16%)
Feb 11, 2008	52.36	52.81	51.02	51.32	1,565,986	-0.84(-1.61%)
Feb 08, 2008	54.72	54.72	51.66	52.16	1,490,142	-2.56(-4.68%)
Feb 07, 2008	53.40	54.86	53.02	54.72	1,643,896	+1.16(+2.17%)
Feb 06, 2008	54.87	55.19	52.97	53.56	1,700,134	-1.45(-2.64%)
Feb 05, 2008	56.14	57.59	55.01	55.01	1,563,846	-2.46(-4.28%)
Feb 04, 2008	59.15	59.40	56.94	57.47	1,948,618	-1.50(-2.55%)

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.