Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	50.35	51.45	50.15	50.51	6,325,236	+0.28(+0.56%)
Apr 29, 2008	51.04	51.23	49.89	50.23	7,885,316	-1.28(-2.49%)
Apr 28, 2008	50.84	51.94	50.13	51.51	8,808,356	+0.85(+1.68%)
Apr 25, 2008	49.74	50.72	49.00	50.66	6,788,981	+1.53(+3.10%)
Apr 24, 2008	50.27	50.78	48.71	49.14	7,706,968	-0.84(-1.69%)
Apr 23, 2008	50.02	50.78	49.30	49.98	9,352,005	+0.05(+0.11%)
Apr 22, 2008	49.64	50.03	48.91	49.93	6,069,020	+0.16(+0.32%)
Apr 21, 2008	49.28	50.58	49.00	49.77	5,778,061	+0.31(+0.64%)
Apr 18, 2008	49.43	50.16	48.64	49.45	7,185,137	+0.05(+0.11%)
Apr 17, 2008	47.40	51.16	46.19	49.40	17,597,464	+0.82(+1.69%)
Apr 16, 2008	47.09	48.80	46.83	48.58	9,177,985	+2.54(+5.52%)
Apr 15, 2008	45.86	47.10	45.39	46.03	7,732,908	+0.47(+1.03%)
Apr 14, 2008	45.83	46.17	45.22	45.56	5,125,857	-0.35(-0.77%)
Apr 11, 2008	46.98	47.33	45.65	45.92	6,184,301	-2.01(-4.20%)
Apr 10, 2008	46.52	48.13	46.24	47.93	6,400,371	+1.51(+3.24%)
Apr 09, 2008	47.96	47.96	46.11	46.43	5,452,505	-1.32(-2.76%)
Apr 08, 2008	47.26	48.47	46.66	47.75	6,481,881	+0.06(+0.13%)
Apr 07, 2008	47.56	49.04	47.05	47.69	9,441,004	+0.49(+1.05%)
Apr 04, 2008	46.83	47.81	46.23	47.19	11,091,124	+0.63(+1.35%)
Apr 03, 2008	46.58	47.75	46.46	46.56	8,986,002	-0.41(-0.87%)
Apr 02, 2008	46.45	47.54	46.37	46.97	7,256,224	+0.60(+1.28%)
Apr 01, 2008	45.26	46.49	44.08	46.37	9,930,340	+1.06(+2.33%)
Mar 31, 2008	46.27	46.89	44.79	45.32	8,664,791	-0.88(-1.91%)
Mar 28, 2008	46.55	47.01	45.97	46.20	5,956,408	-0.10(-0.22%)
Mar 27, 2008	47.85	47.85	46.18	46.30	6,730,922	-1.50(-3.14%)
Mar 26, 2008	48.86	49.08	47.70	47.80	7,460,349	-0.96(-1.98%)
Mar 25, 2008	48.13	49.34	47.83	48.76	8,669,942	+1.09(+2.29%)
Mar 24, 2008	46.32	48.67	46.32	47.67	6,943,184	+1.54(+3.34%)
Mar 21, 2008	45.62	46.84	43.48	46.13	10,230,591	+0.00(+0.00%)
Mar 20, 2008	45.62	46.84	43.48	46.13	10,230,591	+0.44(+0.97%)
Mar 19, 2008	49.08	49.49	45.55	45.69	11,306,777	-4.11(-8.26%)
Mar 18, 2008	48.00	50.62	47.50	49.81	15,882,866	+2.70(+5.72%)
Mar 17, 2008	46.38	48.38	45.79	47.11	8,668,855	-0.52(-1.10%)
Mar 14, 2008	48.74	49.00	46.49	47.63	11,770,563	-0.85(-1.75%)
Mar 13, 2008	44.45	48.93	43.89	48.48	16,544,699	+3.32(+7.36%)
Mar 12, 2008	45.10	45.69	44.13	45.16	6,435,238	+0.05(+0.12%)
Mar 11, 2008	43.35	45.10	43.27	45.10	8,746,039	+2.76(+6.51%)
Mar 10, 2008	44.53	44.53	42.00	42.35	8,927,351	-2.23(-5.01%)
Mar 07, 2008	44.63	46.16	43.94	44.58	8,570,913	-1.24(-2.72%)
Mar 06, 2008	46.32	46.73	45.49	45.83	7,988,781	-0.64(-1.37%)
Mar 05, 2008	45.33	46.69	45.10	46.46	8,280,233	+1.85(+4.15%)
Mar 04, 2008	43.69	45.76	43.69	44.61	9,502,518	+0.42(+0.95%)
Mar 03, 2008	43.34	44.25	42.82	44.19	10,983,925	+0.99(+2.29%)
Feb 29, 2008	45.10	45.21	43.02	43.20	7,622,974	-2.31(-5.09%)
Feb 28, 2008	45.02	45.96	45.02	45.51	9,746,601	-0.04(-0.09%)
Feb 27, 2008	45.06	46.01	44.22	45.55	6,919,863	+0.12(+0.27%)
Feb 26, 2008	44.54	45.75	44.23	45.43	7,719,350	+0.76(+1.69%)
Feb 25, 2008	44.02	44.82	43.29	44.67	6,274,663	+0.62(+1.41%)
Feb 22, 2008	42.99	44.13	42.39	44.05	6,284,186	+1.14(+2.65%)
Feb 21, 2008	44.21	44.49	42.75	42.92	7,149,242	-1.23(-2.79%)
Feb 20, 2008	42.45	44.43	42.17	44.15	9,347,075	+1.40(+3.29%)
Feb 19, 2008	42.15	43.54	42.15	42.74	7,644,761	+1.26(+3.03%)
Feb 18, 2008	41.50	41.75	40.51	41.48	0	+0.00(+0.00%)
Feb 15, 2008	41.50	41.75	40.51	41.48	5,545,400	-0.10(-0.24%)
Feb 14, 2008	41.48	42.37	41.00	41.58	8,157,726	+0.54(+1.30%)
Feb 13, 2008	40.27	41.45	39.96	41.05	6,022,702	+0.82(+2.03%)
Feb 12, 2008	40.27	41.58	39.70	40.23	8,131,674	+0.13(+0.32%)
Feb 11, 2008	40.17	40.53	39.18	40.11	7,289,813	-0.03(-0.08%)
Feb 08, 2008	38.73	40.37	37.90	40.14	11,874,751	+2.05(+5.39%)
Feb 07, 2008	37.30	39.10	37.08	38.09	7,843,418	+0.64(+1.70%)
Feb 06, 2008	38.03	38.70	37.30	37.45	5,862,784	-0.25(-0.66%)
Feb 05, 2008	38.41	38.41	37.39	37.70	6,086,494	-1.33(-3.41%)
Feb 04, 2008	39.58	40.07	38.81	39.03	3,746,952	-0.83(-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.