Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	51.62	52.80	50.49	51.92	1,165,176	+0.88(+1.73%)
Apr 29, 2008	51.63	51.88	50.81	51.04	1,150,068	-0.95(-1.82%)
Apr 28, 2008	52.64	54.01	51.66	51.99	977,667	-0.91(-1.72%)
Apr 25, 2008	52.09	53.28	51.63	52.90	1,075,148	+1.65(+3.22%)
Apr 24, 2008	52.03	52.14	50.51	51.25	1,565,109	-0.79(-1.52%)
Apr 23, 2008	53.82	53.96	51.64	52.04	1,916,327	-2.06(-3.81%)
Apr 22, 2008	56.09	56.65	53.87	54.10	1,630,122	-1.78(-3.18%)
Apr 21, 2008	55.83	56.39	54.59	55.88	987,542	+0.05(+0.08%)
Apr 18, 2008	55.32	56.04	54.00	55.83	954,582	+0.93(+1.69%)
Apr 17, 2008	56.45	56.95	54.13	54.90	1,055,608	-1.01(-1.81%)
Apr 16, 2008	54.69	56.03	54.16	55.92	1,212,039	+1.77(+3.27%)
Apr 15, 2008	53.67	54.57	52.46	54.15	1,182,806	+1.36(+2.57%)
Apr 14, 2008	52.90	53.77	52.23	52.79	727,128	+0.28(+0.54%)
Apr 11, 2008	52.60	52.93	51.33	52.51	855,135	+0.17(+0.33%)
Apr 10, 2008	53.24	53.69	51.42	52.33	1,286,916	-0.57(-1.07%)
Apr 09, 2008	52.81	53.77	52.30	52.90	1,710,690	+0.97(+1.86%)
Apr 08, 2008	50.50	52.45	50.50	51.93	1,237,278	+1.18(+2.33%)
Apr 07, 2008	50.58	51.93	50.05	50.75	1,228,008	+0.77(+1.53%)
Apr 04, 2008	49.39	50.59	49.39	49.98	1,073,920	+1.13(+2.31%)
Apr 03, 2008	47.85	49.75	47.76	48.85	978,114	-0.04(-0.07%)
Apr 02, 2008	47.40	49.48	47.12	48.89	1,309,154	+1.97(+4.20%)
Apr 01, 2008	46.90	47.60	45.47	46.92	1,693,555	+0.58(+1.26%)
Mar 31, 2008	46.57	46.94	45.19	46.34	1,115,781	+0.17(+0.38%)
Mar 28, 2008	46.76	46.97	45.89	46.16	628,678	-0.20(-0.43%)
Mar 27, 2008	46.89	47.73	46.36	46.36	1,302,000	-0.40(-0.86%)
Mar 26, 2008	44.92	47.05	44.92	46.77	1,546,046	+1.94(+4.33%)
Mar 25, 2008	43.37	45.44	43.37	44.82	2,197,641	+1.63(+3.78%)
Mar 24, 2008	42.02	43.74	41.68	43.19	1,265,256	+1.59(+3.83%)
Mar 21, 2008	41.92	42.63	39.16	41.60	2,546,330	+0.00(+0.00%)
Mar 20, 2008	41.92	42.63	39.16	41.60	2,546,330	-1.03(-2.42%)
Mar 19, 2008	46.59	46.59	42.53	42.63	1,730,875	-3.88(-8.35%)
Mar 18, 2008	45.50	46.54	44.88	46.51	1,196,388	+1.87(+4.19%)
Mar 17, 2008	47.61	47.83	44.47	44.64	2,431,882	-4.04(-8.29%)
Mar 14, 2008	47.91	50.92	46.10	48.68	2,927,789	+2.28(+4.91%)
Mar 13, 2008	43.63	46.80	43.30	46.40	1,890,470	+2.39(+5.43%)
Mar 12, 2008	44.15	45.05	43.75	44.01	1,014,862	-0.60(-1.35%)
Mar 11, 2008	45.03	45.39	43.68	44.61	1,888,378	+0.45(+1.01%)
Mar 10, 2008	44.71	45.13	43.60	44.17	1,100,235	-0.88(-1.96%)
Mar 07, 2008	45.71	45.85	44.37	45.05	1,400,298	-0.83(-1.81%)
Mar 06, 2008	46.03	46.98	45.37	45.88	1,511,975	-0.61(-1.31%)
Mar 05, 2008	46.11	46.86	45.81	46.49	1,272,080	+0.85(+1.86%)
Mar 04, 2008	46.06	46.94	44.20	45.64	1,340,289	-0.38(-0.83%)
Mar 03, 2008	45.61	47.08	44.97	46.03	1,256,838	+0.68(+1.51%)
Feb 29, 2008	46.70	46.70	44.76	45.34	1,294,879	-1.28(-2.74%)
Feb 28, 2008	45.51	46.94	45.35	46.62	2,297,954	+1.54(+3.42%)
Feb 27, 2008	46.38	46.80	44.78	45.08	2,408,640	-1.72(-3.68%)
Feb 26, 2008	46.27	47.55	45.68	46.80	2,634,829	+0.73(+1.58%)
Feb 25, 2008	44.61	46.82	44.61	46.07	2,437,716	+1.55(+3.48%)
Feb 22, 2008	44.39	44.96	43.45	44.52	1,008,622	+0.26(+0.60%)
Feb 21, 2008	45.32	45.32	43.93	44.26	1,493,237	-0.74(-1.64%)
Feb 20, 2008	43.27	45.39	42.98	45.00	1,786,189	+1.38(+3.16%)
Feb 19, 2008	42.58	44.48	42.58	43.62	1,764,067	+1.58(+3.75%)
Feb 18, 2008	42.18	42.66	41.27	42.04	0	+0.00(+0.00%)
Feb 15, 2008	42.18	42.66	41.27	42.04	2,869,234	+0.07(+0.17%)
Feb 14, 2008	40.34	42.68	40.34	41.97	3,594,792	+2.32(+5.86%)
Feb 13, 2008	39.04	40.28	38.99	39.65	1,267,878	+0.51(+1.30%)
Feb 12, 2008	38.93	39.79	38.42	39.14	1,374,643	+0.30(+0.77%)
Feb 11, 2008	37.59	39.05	37.40	38.84	1,374,972	+1.45(+3.88%)
Feb 08, 2008	35.41	37.50	35.41	37.39	2,662,355	+2.45(+7.02%)
Feb 07, 2008	34.24	35.12	33.79	34.94	986,804	+0.60(+1.75%)
Feb 06, 2008	35.20	35.62	34.25	34.33	901,131	-0.61(-1.75%)
Feb 05, 2008	35.50	35.90	34.88	34.94	928,264	-1.42(-3.91%)
Feb 04, 2008	35.55	36.59	35.15	36.37	828,143	+0.64(+1.79%)

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.