Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.77	44.47	42.66	43.11	148,515	-0.44(-1.01%)
Apr 29, 2008	45.10	46.26	43.39	43.55	229,590	-2.08(-4.56%)
Apr 28, 2008	45.27	46.37	45.19	45.63	133,893	-0.22(-0.48%)
Apr 25, 2008	45.40	45.91	44.56	45.85	134,205	+1.00(+2.23%)
Apr 24, 2008	43.85	44.99	43.31	44.85	165,754	+1.40(+3.22%)
Apr 23, 2008	42.84	43.99	42.59	43.45	80,799	+0.81(+1.90%)
Apr 22, 2008	43.20	43.36	42.03	42.64	108,028	-0.85(-1.95%)
Apr 21, 2008	43.56	44.00	43.16	43.49	69,602	-0.59(-1.34%)
Apr 18, 2008	43.81	44.43	43.56	44.08	132,951	+0.99(+2.30%)
Apr 17, 2008	43.51	43.90	42.97	43.09	58,804	-1.04(-2.36%)
Apr 16, 2008	42.11	44.13	42.03	44.13	131,259	+2.50(+6.01%)
Apr 15, 2008	42.10	42.47	41.56	41.63	110,120	-0.59(-1.40%)
Apr 14, 2008	42.03	43.00	41.78	42.22	59,322	+0.10(+0.24%)
Apr 11, 2008	43.00	43.37	42.02	42.12	167,425	-1.31(-3.02%)
Apr 10, 2008	42.63	43.50	42.16	43.43	94,600	+0.81(+1.90%)
Apr 09, 2008	43.49	43.64	42.32	42.62	80,595	-0.69(-1.59%)
Apr 08, 2008	42.85	43.31	42.62	43.31	91,464	-0.02(-0.05%)
Apr 07, 2008	43.84	44.52	43.10	43.33	73,000	-0.38(-0.87%)
Apr 04, 2008	43.93	44.69	43.28	43.71	92,635	-0.01(-0.02%)
Apr 03, 2008	43.25	44.00	43.04	43.72	94,600	+0.06(+0.14%)
Apr 02, 2008	43.55	44.07	43.25	43.66	156,400	-0.07(-0.16%)
Apr 01, 2008	42.82	44.00	42.82	43.73	195,086	+1.52(+3.60%)
Mar 31, 2008	42.59	42.85	41.78	42.21	338,900	-0.38(-0.89%)
Mar 28, 2008	42.36	43.14	42.23	42.59	224,158	+0.07(+0.16%)
Mar 27, 2008	43.20	43.34	42.28	42.52	124,000	-0.49(-1.14%)
Mar 26, 2008	43.60	43.81	42.95	43.01	184,900	-1.13(-2.56%)
Mar 25, 2008	43.71	44.37	43.50	44.14	177,500	+0.52(+1.19%)
Mar 24, 2008	46.17	46.17	43.14	43.62	232,200	-0.51(-1.16%)
Mar 21, 2008	42.54	45.95	42.54	44.13	790,680	+0.00(+0.00%)
Mar 20, 2008	42.54	45.95	42.54	44.13	790,680	+1.59(+3.74%)
Mar 19, 2008	44.25	45.13	42.54	42.54	148,235	-1.71(-3.86%)
Mar 18, 2008	42.75	44.82	42.39	44.25	177,020	+2.81(+6.78%)
Mar 17, 2008	39.52	42.35	39.52	41.44	169,792	+0.70(+1.72%)
Mar 14, 2008	42.50	42.50	39.95	40.74	184,400	-1.32(-3.14%)
Mar 13, 2008	40.65	42.43	39.97	42.06	114,300	+0.86(+2.09%)
Mar 12, 2008	41.85	42.45	41.07	41.20	158,288	-0.36(-0.87%)
Mar 11, 2008	40.20	41.56	39.58	41.56	234,916	+2.53(+6.48%)
Mar 10, 2008	40.88	40.88	38.79	39.03	136,551	-1.63(-4.01%)
Mar 07, 2008	40.39	41.48	40.39	40.66	73,100	-0.25(-0.61%)
Mar 06, 2008	41.25	41.67	40.69	40.91	149,700	-0.50(-1.21%)
Mar 05, 2008	41.23	42.04	40.37	41.41	133,800	+0.18(+0.44%)
Mar 04, 2008	41.12	41.80	40.39	41.23	126,047	-0.49(-1.17%)
Mar 03, 2008	41.04	41.80	40.50	41.72	190,400	+0.68(+1.66%)
Feb 29, 2008	41.25	41.70	40.59	41.04	212,100	-1.01(-2.40%)
Feb 28, 2008	42.47	42.85	41.62	42.05	126,751	-0.69(-1.61%)
Feb 27, 2008	42.61	43.64	41.92	42.74	129,193	-0.38(-0.88%)
Feb 26, 2008	42.26	43.40	42.01	43.12	157,500	+0.86(+2.04%)
Feb 25, 2008	41.50	42.37	40.93	42.26	131,302	+0.92(+2.23%)
Feb 22, 2008	41.62	41.99	40.55	41.34	175,117	-0.29(-0.70%)
Feb 21, 2008	42.60	43.44	41.39	41.63	188,714	-0.67(-1.58%)
Feb 20, 2008	41.22	42.42	40.62	42.30	145,315	+0.73(+1.76%)
Feb 19, 2008	42.05	42.92	41.14	41.57	105,640	+0.16(+0.39%)
Feb 18, 2008	41.56	42.08	41.05	41.41	0	+0.00(+0.00%)
Feb 15, 2008	41.56	42.08	41.05	41.41	163,000	-0.62(-1.48%)
Feb 14, 2008	44.00	44.00	41.59	42.03	179,979	-1.97(-4.48%)
Feb 13, 2008	43.64	44.00	43.02	44.00	137,800	+1.04(+2.42%)
Feb 12, 2008	43.26	43.51	42.49	42.96	182,062	-0.25(-0.58%)
Feb 11, 2008	43.64	44.35	42.82	43.21	153,907	-0.59(-1.35%)
Feb 08, 2008	44.10	44.41	43.29	43.80	218,900	-0.41(-0.93%)
Feb 07, 2008	43.95	45.22	43.44	44.21	163,881	+0.18(+0.41%)
Feb 06, 2008	44.61	44.96	43.36	44.03	156,400	-0.13(-0.29%)
Feb 05, 2008	45.06	45.67	44.12	44.16	256,738	-1.31(-2.88%)
Feb 04, 2008	46.13	46.94	45.01	45.47	200,049	-1.48(-3.15%)

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.