Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.91	42.81	41.80	41.91	34,975,376	+0.72(+1.75%)
Apr 29, 2008	41.38	41.48	41.13	41.19	26,506,732	-0.19(-0.47%)
Apr 28, 2008	41.64	41.82	41.27	41.38	29,064,856	-0.21(-0.51%)
Apr 25, 2008	42.05	42.05	41.36	41.60	21,886,828	-0.18(-0.42%)
Apr 24, 2008	41.91	42.18	41.75	41.77	20,186,628	-0.13(-0.31%)
Apr 23, 2008	42.42	42.42	41.72	41.90	22,694,526	-0.27(-0.64%)
Apr 22, 2008	42.20	42.35	41.97	42.17	21,036,866	-0.21(-0.49%)
Apr 21, 2008	41.82	42.52	41.72	42.38	16,793,490	+0.39(+0.94%)
Apr 18, 2008	42.47	42.50	41.79	41.98	29,351,216	-0.24(-0.58%)
Apr 17, 2008	42.95	42.97	42.07	42.23	33,620,272	-1.07(-2.47%)
Apr 16, 2008	44.18	44.18	43.11	43.30	31,194,576	-0.60(-1.37%)
Apr 15, 2008	44.00	44.00	43.63	43.90	13,765,627	+0.07(+0.16%)
Apr 14, 2008	43.83	44.03	43.60	43.83	14,525,858	+0.08(+0.17%)
Apr 11, 2008	43.60	44.05	43.60	43.75	18,978,430	-0.11(-0.26%)
Apr 10, 2008	43.81	44.18	43.72	43.87	15,449,768	-0.02(-0.04%)
Apr 09, 2008	43.85	43.94	43.53	43.88	18,303,444	-0.28(-0.62%)
Apr 08, 2008	43.76	44.17	43.71	44.16	13,995,947	+0.09(+0.20%)
Apr 07, 2008	44.36	44.36	43.82	44.07	15,145,025	-0.06(-0.13%)
Apr 04, 2008	44.05	44.33	43.78	44.13	16,255,354	+0.08(+0.18%)
Apr 03, 2008	43.88	44.13	43.62	44.05	15,326,916	-0.01(-0.01%)
Apr 02, 2008	44.42	44.46	43.92	44.05	16,333,882	-0.41(-0.93%)
Apr 01, 2008	44.01	44.50	43.66	44.47	18,543,140	+0.67(+1.53%)
Mar 31, 2008	43.48	43.87	43.07	43.80	21,991,522	+0.39(+0.91%)
Mar 28, 2008	43.47	43.78	43.36	43.40	11,890,672	+0.02(+0.04%)
Mar 27, 2008	43.56	43.82	43.33	43.38	19,038,156	-0.14(-0.33%)
Mar 26, 2008	43.33	43.69	43.17	43.53	13,489,799	+0.06(+0.14%)
Mar 25, 2008	43.74	43.74	43.33	43.47	16,928,938	-0.27(-0.61%)
Mar 24, 2008	43.57	43.75	43.17	43.73	16,158,914	+0.38(+0.86%)
Mar 21, 2008	42.81	43.37	42.38	43.36	26,435,010	+0.00(+0.00%)
Mar 20, 2008	42.81	43.37	42.50	43.36	26,434,690	+0.98(+2.30%)
Mar 19, 2008	42.97	43.05	42.37	42.38	24,148,616	-0.46(-1.07%)
Mar 18, 2008	42.38	42.84	41.97	42.84	23,488,384	+0.93(+2.22%)
Mar 17, 2008	41.25	42.28	41.25	41.91	27,305,232	+0.22(+0.52%)
Mar 14, 2008	42.32	42.32	41.25	41.69	30,851,536	-0.41(-0.98%)
Mar 13, 2008	41.78	42.27	41.62	42.10	25,928,536	+0.20(+0.48%)
Mar 12, 2008	41.65	42.27	41.65	41.90	15,424,860	+0.24(+0.57%)
Mar 11, 2008	41.13	41.72	41.13	41.67	23,154,646	+0.56(+1.37%)
Mar 10, 2008	41.10	41.20	40.99	41.10	22,037,260	-0.02(-0.06%)
Mar 07, 2008	41.33	41.47	41.05	41.13	22,004,650	-0.44(-1.07%)
Mar 06, 2008	41.57	41.81	41.45	41.57	15,931,500	-0.12(-0.29%)
Mar 05, 2008	41.43	41.98	41.28	41.69	18,709,914	+0.41(+0.99%)
Mar 04, 2008	41.22	41.41	40.96	41.28	26,398,784	-0.19(-0.45%)
Mar 03, 2008	41.35	41.50	40.96	41.47	18,508,280	+0.11(+0.26%)
Feb 29, 2008	41.60	41.85	41.28	41.37	23,422,766	-0.49(-1.18%)
Feb 28, 2008	41.73	41.94	41.63	41.86	17,837,674	-0.15(-0.36%)
Feb 27, 2008	41.97	42.28	41.88	42.01	18,830,276	-0.29(-0.69%)
Feb 26, 2008	41.57	42.45	41.47	42.30	18,014,270	+0.63(+1.50%)
Feb 25, 2008	41.33	41.99	41.28	41.68	19,006,252	+0.29(+0.71%)
Feb 22, 2008	41.37	41.50	40.85	41.38	17,822,308	+0.16(+0.38%)
Feb 21, 2008	41.42	41.46	41.12	41.23	19,088,880	-0.13(-0.32%)
Feb 20, 2008	41.35	41.40	41.02	41.36	17,348,256	-0.09(-0.21%)
Feb 19, 2008	41.83	41.83	41.32	41.45	16,645,194	+0.01(+0.02%)
Feb 18, 2008	41.65	41.82	41.35	41.44	0	+0.00(+0.00%)
Feb 15, 2008	41.65	41.82	41.35	41.44	18,806,820	-0.21(-0.50%)
Feb 14, 2008	41.97	42.16	41.42	41.65	17,522,064	-0.23(-0.55%)
Feb 13, 2008	42.12	42.34	41.73	41.88	17,681,532	-0.10(-0.24%)
Feb 12, 2008	41.52	42.13	41.30	41.98	17,770,532	+0.73(+1.76%)
Feb 11, 2008	40.57	41.27	40.46	41.25	16,531,291	+0.61(+1.51%)
Feb 08, 2008	40.97	41.10	40.53	40.64	14,832,550	-0.47(-1.14%)
Feb 07, 2008	40.68	41.47	40.68	41.11	25,914,756	+0.29(+0.70%)
Feb 06, 2008	40.64	40.92	40.51	40.82	22,145,360	+0.17(+0.41%)
Feb 05, 2008	41.29	41.45	40.62	40.65	22,831,456	-0.69(-1.68%)
Feb 04, 2008	41.60	41.89	41.35	41.35	16,547,663	+0.06(+0.15%)

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.