Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.13	47.61	47.13	47.25	15,175,914	+0.26(+0.54%)
Apr 29, 2008	47.10	47.15	46.92	46.99	12,146,695	-0.42(-0.89%)
Apr 28, 2008	47.52	47.60	47.37	47.41	12,333,321	+0.28(+0.59%)
Apr 25, 2008	47.23	47.35	46.95	47.13	28,400,504	+0.39(+0.83%)
Apr 24, 2008	46.58	47.01	46.27	46.75	13,069,479	-0.27(-0.57%)
Apr 23, 2008	46.80	47.14	46.55	47.02	16,884,468	+0.21(+0.44%)
Apr 22, 2008	46.96	47.02	46.63	46.81	11,655,701	-0.49(-1.04%)
Apr 21, 2008	47.03	47.32	46.92	47.30	10,197,112	+0.37(+0.78%)
Apr 18, 2008	46.90	47.16	46.75	46.93	31,056,202	+0.33(+0.71%)
Apr 17, 2008	46.37	46.67	46.31	46.60	28,286,864	-0.52(-1.10%)
Apr 16, 2008	46.42	47.13	46.37	47.13	16,894,542	+1.44(+3.14%)
Apr 15, 2008	45.66	45.71	45.33	45.69	17,408,584	+0.32(+0.70%)
Apr 14, 2008	45.41	45.56	45.23	45.37	11,491,427	+0.10(+0.22%)
Apr 11, 2008	45.62	45.78	45.27	45.27	11,628,086	-0.62(-1.34%)
Apr 10, 2008	45.92	46.14	45.64	45.89	20,502,546	-0.14(-0.31%)
Apr 09, 2008	46.40	46.42	45.96	46.03	18,852,730	-0.38(-0.82%)
Apr 08, 2008	46.27	46.52	46.21	46.41	12,088,703	-0.49(-1.05%)
Apr 07, 2008	47.05	47.13	46.80	46.90	12,025,597	+0.29(+0.61%)
Apr 04, 2008	46.60	46.83	46.28	46.62	15,887,701	+0.16(+0.34%)
Apr 03, 2008	46.02	46.62	46.00	46.46	11,343,294	+0.14(+0.30%)
Apr 02, 2008	46.21	46.49	45.98	46.32	17,622,428	+0.10(+0.22%)
Apr 01, 2008	45.43	46.27	45.33	46.22	29,739,830	+1.41(+3.16%)
Mar 31, 2008	44.68	45.12	44.64	44.81	24,173,514	+0.16(+0.36%)
Mar 28, 2008	44.95	45.05	44.60	44.65	18,010,528	-0.04(-0.08%)
Mar 27, 2008	45.41	45.41	44.67	44.69	16,553,661	-0.04(-0.08%)
Mar 26, 2008	44.74	44.92	44.49	44.72	20,006,382	+0.00(+0.00%)
Mar 25, 2008	44.44	44.82	44.17	44.72	29,282,760	+0.64(+1.46%)
Mar 24, 2008	43.48	44.30	43.48	44.08	22,392,996	+0.79(+1.83%)
Mar 21, 2008	42.38	43.36	42.25	43.29	22,635,138	+0.00(+0.00%)
Mar 20, 2008	42.38	43.36	42.25	43.29	22,635,138	+0.64(+1.51%)
Mar 19, 2008	43.84	44.03	42.57	42.65	22,280,532	-1.60(-3.62%)
Mar 18, 2008	43.66	44.25	43.50	44.25	29,362,974	+1.31(+3.06%)
Mar 17, 2008	42.48	43.30	42.30	42.93	28,037,590	-0.66(-1.52%)
Mar 14, 2008	44.65	44.74	43.27	43.59	22,305,520	-1.08(-2.41%)
Mar 13, 2008	43.90	44.84	43.71	44.67	18,348,596	+0.07(+0.17%)
Mar 12, 2008	44.75	44.87	44.40	44.60	25,357,144	+0.00(+0.00%)
Mar 11, 2008	44.30	44.60	43.66	44.60	23,493,600	+1.36(+3.16%)
Mar 10, 2008	43.75	43.23	42.98	43.23	40,908,648	-0.22(-0.50%)
Mar 07, 2008	43.59	44.09	43.28	43.45	17,230,572	-0.52(-1.18%)
Mar 06, 2008	44.62	44.70	43.96	43.97	18,683,090	-0.64(-1.43%)
Mar 05, 2008	44.45	44.91	44.22	44.60	18,358,160	+0.53(+1.20%)
Mar 04, 2008	43.96	44.24	43.59	44.07	23,089,084	-0.68(-1.52%)
Mar 03, 2008	44.57	44.99	44.30	44.75	19,105,734	+0.13(+0.29%)
Feb 29, 2008	45.21	45.25	44.54	44.62	26,064,946	-1.15(-2.51%)
Feb 28, 2008	45.84	46.04	45.63	45.77	14,995,532	-0.44(-0.96%)
Feb 27, 2008	45.74	46.45	45.73	46.21	20,346,944	+0.15(+0.32%)
Feb 26, 2008	45.43	46.27	45.27	46.06	18,306,858	+0.67(+1.48%)
Feb 25, 2008	44.82	45.41	44.58	45.39	20,287,492	+0.71(+1.59%)
Feb 22, 2008	44.67	44.68	43.85	44.68	20,096,508	+0.56(+1.27%)
Feb 21, 2008	44.68	44.77	44.09	44.12	18,418,592	-0.08(-0.18%)
Feb 20, 2008	43.56	44.39	43.52	44.20	32,281,110	-0.23(-0.52%)
Feb 19, 2008	44.99	45.02	44.30	44.43	16,947,304	+0.43(+0.98%)
Feb 18, 2008	43.81	44.01	43.59	44.00	0	+0.00(+0.00%)
Feb 15, 2008	43.81	44.01	43.59	44.00	15,022,130	+0.16(+0.37%)
Feb 14, 2008	44.42	44.46	43.79	43.84	14,515,094	-0.20(-0.45%)
Feb 13, 2008	43.90	44.17	43.52	44.04	16,091,660	+0.30(+0.68%)
Feb 12, 2008	43.48	44.07	43.39	43.74	22,823,222	+0.92(+2.15%)
Feb 11, 2008	42.78	42.89	42.27	42.82	19,073,168	+0.22(+0.53%)
Feb 08, 2008	42.60	43.01	42.32	42.59	20,127,336	-0.44(-1.03%)
Feb 07, 2008	42.82	43.33	42.57	43.03	23,169,248	-0.22(-0.50%)
Feb 06, 2008	43.76	43.96	43.20	43.25	24,485,880	-0.04(-0.09%)
Feb 05, 2008	44.24	44.29	43.25	43.29	24,850,426	-2.08(-4.59%)
Feb 04, 2008	45.75	45.76	45.32	45.37	17,814,340	-0.47(-1.02%)

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.