Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.69	48.73	47.50	47.84	6,678,010	+0.27(+0.56%)
Apr 29, 2008	48.34	48.52	47.26	47.57	8,325,099	-1.22(-2.49%)
Apr 28, 2008	48.15	49.20	47.48	48.79	9,299,619	+0.80(+1.68%)
Apr 25, 2008	47.11	48.04	46.41	47.99	7,167,619	+1.44(+3.10%)
Apr 24, 2008	47.62	48.10	46.14	46.54	8,136,805	-0.80(-1.69%)
Apr 23, 2008	47.38	48.09	46.69	47.34	9,873,589	+0.05(+0.11%)
Apr 22, 2008	47.02	47.38	46.33	47.29	6,407,504	+0.15(+0.32%)
Apr 21, 2008	46.67	47.90	46.41	47.14	6,100,317	+0.30(+0.64%)
Apr 18, 2008	46.82	47.51	46.07	46.84	7,585,870	+0.05(+0.11%)
Apr 17, 2008	44.90	48.46	43.75	46.79	18,578,918	+0.78(+1.69%)
Apr 16, 2008	44.60	46.22	44.36	46.01	9,689,864	+2.41(+5.52%)
Apr 15, 2008	43.44	44.62	42.99	43.60	8,164,191	+0.44(+1.03%)
Apr 14, 2008	43.40	43.73	42.83	43.16	5,411,739	-0.34(-0.77%)
Apr 11, 2008	44.50	44.83	43.24	43.49	6,529,214	-1.91(-4.20%)
Apr 10, 2008	44.06	45.59	43.80	45.40	6,757,335	+1.43(+3.24%)
Apr 09, 2008	45.43	45.43	43.67	43.98	5,756,605	-1.25(-2.76%)
Apr 08, 2008	44.76	45.91	44.20	45.22	6,843,391	+0.06(+0.13%)
Apr 07, 2008	45.05	46.45	44.56	45.17	9,967,552	+0.47(+1.05%)
Apr 04, 2008	44.36	45.28	43.78	44.70	11,709,703	+0.60(+1.35%)
Apr 03, 2008	44.12	45.22	44.01	44.10	9,487,173	-0.39(-0.87%)
Apr 02, 2008	44.00	45.03	43.92	44.49	7,660,921	+0.56(+1.28%)
Apr 01, 2008	42.87	44.03	41.75	43.92	10,484,179	+1.00(+2.33%)
Mar 31, 2008	43.83	44.41	42.42	42.92	9,148,047	-0.84(-1.91%)
Mar 28, 2008	44.10	44.53	43.54	43.76	6,288,611	-0.10(-0.22%)
Mar 27, 2008	45.32	45.32	43.74	43.85	7,106,322	-1.42(-3.13%)
Mar 26, 2008	46.28	46.49	45.18	45.27	7,876,431	-0.91(-1.98%)
Mar 25, 2008	45.59	46.73	45.31	46.19	9,153,486	+1.03(+2.29%)
Mar 24, 2008	43.87	46.10	43.87	45.15	7,330,423	+1.46(+3.34%)
Mar 21, 2008	43.21	44.36	41.19	43.70	10,801,176	+0.00(+0.00%)
Mar 20, 2008	43.21	44.36	41.19	43.70	10,801,176	+0.42(+0.97%)
Mar 19, 2008	46.48	46.88	43.15	43.28	11,937,384	-3.90(-8.26%)
Mar 18, 2008	45.46	47.95	45.00	47.17	16,768,692	+2.55(+5.72%)
Mar 17, 2008	43.93	45.83	43.37	44.62	9,152,338	-0.49(-1.10%)
Mar 14, 2008	46.16	46.41	44.04	45.12	12,427,036	-0.80(-1.75%)
Mar 13, 2008	42.10	46.34	41.57	45.92	17,467,436	+3.15(+7.36%)
Mar 12, 2008	42.72	43.27	41.80	42.77	6,794,147	+0.05(+0.12%)
Mar 11, 2008	41.06	42.72	40.98	42.72	9,233,827	+2.61(+6.51%)
Mar 10, 2008	42.18	42.18	39.78	40.11	9,425,251	-2.12(-5.01%)
Mar 07, 2008	42.27	43.72	41.62	42.23	9,048,934	-1.18(-2.72%)
Mar 06, 2008	43.87	44.26	43.09	43.40	8,434,335	-0.60(-1.37%)
Mar 05, 2008	42.94	44.22	42.71	44.01	8,742,042	+1.76(+4.15%)
Mar 04, 2008	41.38	43.34	41.38	42.25	10,032,497	+0.40(+0.95%)
Mar 03, 2008	41.05	41.92	40.55	41.85	11,596,525	+0.94(+2.29%)
Feb 29, 2008	42.71	42.82	40.74	40.91	8,048,126	-2.19(-5.09%)
Feb 28, 2008	42.64	43.53	42.64	43.11	10,290,192	-0.04(-0.09%)
Feb 27, 2008	42.68	43.58	41.88	43.15	7,305,800	+0.11(+0.27%)
Feb 26, 2008	42.19	43.33	41.89	43.03	8,149,877	+0.72(+1.69%)
Feb 25, 2008	41.69	42.45	41.00	42.31	6,624,616	+0.59(+1.41%)
Feb 22, 2008	40.72	41.80	40.15	41.73	6,634,670	+1.08(+2.65%)
Feb 21, 2008	41.88	42.14	40.49	40.65	7,547,973	-1.17(-2.79%)
Feb 20, 2008	40.20	42.08	39.94	41.81	9,868,384	+1.33(+3.29%)
Feb 19, 2008	39.92	41.24	39.92	40.48	8,071,128	+1.19(+3.03%)
Feb 18, 2008	39.31	39.55	38.37	39.29	0	+0.00(+0.00%)
Feb 15, 2008	39.31	39.55	38.37	39.29	5,854,680	-0.10(-0.24%)
Feb 14, 2008	39.29	40.14	38.83	39.39	8,612,703	+0.51(+1.30%)
Feb 13, 2008	38.15	39.26	37.85	38.88	6,358,603	+0.77(+2.03%)
Feb 12, 2008	38.15	39.38	37.60	38.11	8,585,197	+0.12(+0.32%)
Feb 11, 2008	38.05	38.39	37.11	37.99	7,696,384	-0.03(-0.08%)
Feb 08, 2008	36.68	38.24	35.90	38.02	12,537,035	+1.95(+5.39%)
Feb 07, 2008	35.33	37.03	35.12	36.07	8,280,865	+0.60(+1.70%)
Feb 06, 2008	36.02	36.66	35.33	35.47	6,189,766	-0.23(-0.66%)
Feb 05, 2008	36.38	36.38	35.41	35.71	6,425,953	-1.26(-3.41%)
Feb 04, 2008	37.49	37.95	36.76	36.97	3,955,929	-0.79(-2.08%)

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.