Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.49	43.31	41.18	42.76	1,149,542	+1.28(+3.09%)
Apr 29, 2008	43.31	43.31	41.23	41.48	959,296	-1.65(-3.82%)
Apr 28, 2008	43.27	43.84	42.77	43.13	579,095	-0.33(-0.75%)
Apr 25, 2008	43.44	43.59	42.65	43.46	626,880	+0.22(+0.51%)
Apr 24, 2008	42.77	43.47	41.78	43.23	772,754	+0.41(+0.97%)
Apr 23, 2008	43.94	44.02	42.51	42.82	861,499	-1.13(-2.57%)
Apr 22, 2008	44.83	44.83	43.43	43.95	605,044	-0.97(-2.17%)
Apr 21, 2008	44.44	45.08	43.78	44.92	630,633	+0.22(+0.50%)
Apr 18, 2008	42.88	45.26	42.20	44.70	1,457,881	+2.09(+4.91%)
Apr 17, 2008	42.29	42.78	42.11	42.61	808,948	+0.17(+0.41%)
Apr 16, 2008	41.48	42.48	40.82	42.43	879,167	+1.25(+3.04%)
Apr 15, 2008	41.53	41.70	40.55	41.18	1,102,782	-0.19(-0.47%)
Apr 14, 2008	41.05	41.76	40.72	41.37	1,000,289	+0.40(+0.96%)
Apr 11, 2008	39.96	41.21	39.85	40.98	1,011,237	+0.26(+0.64%)
Apr 10, 2008	40.56	40.82	39.67	40.72	927,559	+0.11(+0.26%)
Apr 09, 2008	40.56	41.29	40.45	40.61	896,764	+0.05(+0.12%)
Apr 08, 2008	40.40	40.82	39.98	40.56	749,118	+0.19(+0.48%)
Apr 07, 2008	39.74	40.94	39.74	40.37	1,067,136	+0.94(+2.39%)
Apr 04, 2008	39.55	39.93	39.12	39.43	870,326	-0.04(-0.10%)
Apr 03, 2008	39.62	39.89	39.22	39.47	967,333	-0.42(-1.06%)
Apr 02, 2008	38.52	40.36	38.21	39.89	1,630,803	+1.31(+3.40%)
Apr 01, 2008	38.06	38.77	37.29	38.58	1,234,472	+0.40(+1.06%)
Mar 31, 2008	37.87	38.23	37.42	38.18	1,310,386	+0.45(+1.20%)
Mar 28, 2008	37.61	38.16	37.40	37.72	1,863,605	+0.24(+0.64%)
Mar 27, 2008	36.61	38.02	36.61	37.48	1,763,978	+0.95(+2.61%)
Mar 26, 2008	35.56	36.66	35.40	36.53	1,338,793	+0.89(+2.49%)
Mar 25, 2008	34.34	35.98	34.22	35.64	1,622,628	+1.58(+4.64%)
Mar 24, 2008	33.77	34.49	33.58	34.06	1,658,683	+0.43(+1.29%)
Mar 21, 2008	34.22	35.86	32.56	33.63	2,960,549	+0.00(+0.00%)
Mar 20, 2008	34.22	35.86	32.56	33.63	2,960,549	-0.63(-1.83%)
Mar 19, 2008	34.64	35.67	34.22	34.25	2,938,772	-0.32(-0.92%)
Mar 18, 2008	34.77	35.64	33.94	34.57	1,939,838	+0.31(+0.90%)
Mar 17, 2008	35.38	35.64	33.48	34.26	2,348,696	-1.90(-5.25%)
Mar 14, 2008	36.86	37.23	35.41	36.16	1,131,344	-0.46(-1.26%)
Mar 13, 2008	36.65	36.75	35.95	36.62	1,989,260	-0.40(-1.09%)
Mar 12, 2008	37.42	37.82	36.59	37.03	869,186	-0.26(-0.70%)
Mar 11, 2008	36.67	37.40	36.42	37.29	991,179	+1.00(+2.76%)
Mar 10, 2008	37.30	37.33	35.86	36.29	989,978	-1.03(-2.76%)
Mar 07, 2008	38.27	38.49	37.24	37.32	1,286,117	-1.21(-3.15%)
Mar 06, 2008	39.04	39.07	38.16	38.53	1,057,703	-0.66(-1.67%)
Mar 05, 2008	39.26	39.43	37.97	39.19	1,662,875	+0.11(+0.27%)
Mar 04, 2008	39.07	39.32	37.50	39.08	2,034,888	+0.01(+0.02%)
Mar 03, 2008	39.12	40.71	38.33	39.07	1,281,561	-0.13(-0.34%)
Feb 29, 2008	41.03	41.03	38.86	39.21	1,398,244	-2.18(-5.26%)
Feb 28, 2008	40.16	41.53	39.77	41.38	1,240,456	+1.24(+3.10%)
Feb 27, 2008	41.89	42.37	38.97	40.14	3,015,094	-2.01(-4.78%)
Feb 26, 2008	42.87	43.09	41.71	42.15	1,832,426	-0.95(-2.21%)
Feb 25, 2008	41.93	43.29	41.62	43.11	1,387,191	+1.22(+2.92%)
Feb 22, 2008	41.72	41.98	40.29	41.88	1,019,646	+0.36(+0.86%)
Feb 21, 2008	42.61	42.82	41.19	41.53	1,123,090	-0.79(-1.87%)
Feb 20, 2008	42.05	42.86	41.60	42.32	1,162,739	+0.14(+0.34%)
Feb 19, 2008	41.42	42.78	41.35	42.17	1,077,240	+1.43(+3.50%)
Feb 18, 2008	40.72	41.51	39.94	40.75	0	+0.00(+0.00%)
Feb 15, 2008	40.72	41.51	39.94	40.75	730,322	-0.22(-0.54%)
Feb 14, 2008	41.46	41.92	40.79	40.97	657,479	-0.35(-0.84%)
Feb 13, 2008	40.43	41.34	40.28	41.32	598,483	+1.37(+3.42%)
Feb 12, 2008	40.70	41.35	39.41	39.95	1,244,067	-0.62(-1.52%)
Feb 11, 2008	38.54	40.95	38.21	40.56	1,493,456	+2.12(+5.51%)
Feb 08, 2008	37.14	38.59	37.10	38.45	900,025	+1.11(+2.97%)
Feb 07, 2008	36.92	37.90	36.40	37.34	724,739	+0.13(+0.34%)
Feb 06, 2008	37.61	37.61	36.89	37.21	863,930	-0.10(-0.26%)
Feb 05, 2008	38.61	38.61	37.04	37.31	970,986	-1.33(-3.44%)
Feb 04, 2008	39.03	39.31	38.41	38.64	976,407	-0.17(-0.45%)

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.