Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.57	41.00	39.52	39.85	2,172,026	-0.91(-2.24%)
Apr 29, 2008	40.46	41.05	40.13	40.76	1,545,752	+0.34(+0.83%)
Apr 28, 2008	41.02	41.02	40.10	40.43	1,363,140	-0.15(-0.37%)
Apr 25, 2008	39.36	40.63	39.01	40.58	1,760,142	+1.32(+3.35%)
Apr 24, 2008	40.54	40.54	38.77	39.26	2,097,346	-0.83(-2.07%)
Apr 23, 2008	37.39	40.42	37.10	40.09	5,131,135	+2.93(+7.88%)
Apr 22, 2008	38.67	38.67	36.76	37.16	4,568,338	-2.31(-5.86%)
Apr 21, 2008	39.55	40.11	39.16	39.48	2,314,035	-0.36(-0.91%)
Apr 18, 2008	41.02	41.28	39.71	39.84	1,728,832	-0.42(-1.04%)
Apr 17, 2008	39.85	40.59	39.66	40.26	1,887,386	+0.48(+1.20%)
Apr 16, 2008	37.67	40.44	37.72	39.78	1,755,839	-0.05(-0.12%)
Apr 15, 2008	38.66	40.32	38.66	39.83	2,550,031	+0.93(+2.40%)
Apr 14, 2008	38.89	39.43	38.56	38.90	1,580,864	-0.15(-0.38%)
Apr 11, 2008	40.47	40.59	38.99	39.05	1,613,061	-0.93(-2.33%)
Apr 10, 2008	39.41	40.47	39.19	39.98	1,831,313	-0.03(-0.07%)
Apr 09, 2008	40.82	41.07	39.86	40.01	1,442,368	-0.66(-1.63%)
Apr 08, 2008	40.30	41.16	40.13	40.67	1,392,900	+0.18(+0.44%)
Apr 07, 2008	40.88	41.33	40.43	40.49	1,524,099	-0.02(-0.05%)
Apr 04, 2008	40.56	40.84	39.82	40.51	1,586,383	+0.32(+0.79%)
Apr 03, 2008	40.01	40.91	39.90	40.19	2,471,500	-0.12(-0.30%)
Apr 02, 2008	41.08	41.52	40.08	40.32	3,354,748	-0.91(-2.20%)
Apr 01, 2008	38.25	41.22	37.32	41.22	3,376,106	+3.37(+8.90%)
Mar 31, 2008	38.57	38.73	37.75	37.85	2,221,010	-0.50(-1.31%)
Mar 28, 2008	39.09	39.09	38.23	38.36	1,671,338	-0.48(-1.23%)
Mar 27, 2008	38.59	39.15	38.23	38.83	1,795,573	+0.34(+0.87%)
Mar 26, 2008	38.95	38.95	38.10	38.50	1,835,062	-0.61(-1.55%)
Mar 25, 2008	39.69	39.93	38.61	39.10	2,077,306	+0.47(+1.21%)
Mar 24, 2008	39.19	39.19	37.98	38.64	2,034,666	+1.47(+3.97%)
Mar 21, 2008	36.74	38.52	36.24	37.16	2,608,711	+0.00(+0.00%)
Mar 20, 2008	36.74	38.52	36.24	37.16	2,608,711	+0.42(+1.14%)
Mar 19, 2008	37.31	38.31	36.74	36.74	2,755,535	-0.18(-0.48%)
Mar 18, 2008	37.32	37.53	35.78	36.92	3,487,128	+0.13(+0.36%)
Mar 17, 2008	36.67	37.36	36.39	36.79	3,259,799	-0.48(-1.28%)
Mar 14, 2008	38.59	38.59	36.51	37.26	4,225,740	-1.03(-2.68%)
Mar 13, 2008	37.32	38.41	37.09	38.29	5,475,439	+1.02(+2.73%)
Mar 12, 2008	34.89	38.95	34.53	37.27	9,972,894	+1.11(+3.07%)
Mar 11, 2008	37.79	37.92	34.29	36.16	12,291,995	-3.94(-9.82%)
Mar 10, 2008	40.13	41.52	39.93	40.10	1,711,014	+0.08(+0.21%)
Mar 07, 2008	39.96	40.83	39.81	40.02	3,000,952	-0.35(-0.86%)
Mar 06, 2008	41.65	41.93	40.29	40.36	1,740,359	-1.55(-3.70%)
Mar 05, 2008	41.12	42.11	41.10	41.91	2,018,592	+0.70(+1.70%)
Mar 04, 2008	41.28	41.58	40.85	41.21	2,921,500	-0.53(-1.27%)
Mar 03, 2008	41.46	41.92	40.66	41.74	2,164,654	+0.15(+0.36%)
Feb 29, 2008	42.77	42.88	41.43	41.59	2,225,788	-1.73(-3.98%)
Feb 28, 2008	44.29	44.50	43.19	43.32	2,003,153	-1.20(-2.70%)
Feb 27, 2008	44.22	45.06	44.22	44.52	1,110,095	-0.03(-0.06%)
Feb 26, 2008	44.09	44.84	44.01	44.55	2,598,226	+0.30(+0.67%)
Feb 25, 2008	44.27	44.46	43.50	44.25	1,470,793	+0.06(+0.13%)
Feb 22, 2008	44.24	44.29	43.00	44.20	1,818,539	+0.21(+0.49%)
Feb 21, 2008	45.14	45.17	43.90	43.98	1,134,651	-1.01(-2.24%)
Feb 20, 2008	44.34	45.12	43.94	44.99	1,550,959	+0.35(+0.79%)
Feb 19, 2008	45.78	45.78	44.42	44.64	1,840,678	-0.59(-1.30%)
Feb 18, 2008	42.89	45.22	42.69	45.22	0	+0.00(+0.00%)
Feb 15, 2008	42.89	45.22	42.69	45.22	3,107,286	+2.44(+5.71%)
Feb 14, 2008	43.78	44.00	42.69	42.78	1,926,293	-0.90(-2.05%)
Feb 13, 2008	43.66	44.22	42.05	43.67	5,768,521	-0.22(-0.51%)
Feb 12, 2008	44.00	44.00	43.34	43.90	3,360,587	-0.08(-0.19%)
Feb 11, 2008	44.72	44.72	42.97	43.98	1,811,044	-0.41(-0.92%)
Feb 08, 2008	44.85	44.87	44.08	44.39	1,421,142	-0.61(-1.35%)
Feb 07, 2008	45.50	45.75	43.38	45.00	3,494,830	-0.51(-1.13%)
Feb 06, 2008	42.52	46.29	42.52	45.51	3,315,325	+0.91(+2.03%)
Feb 05, 2008	45.61	46.01	44.59	44.61	2,222,538	-1.57(-3.39%)
Feb 04, 2008	46.46	46.46	45.90	46.17	997,778	-0.28(-0.60%)

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.