Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	46.94	47.50	46.02	46.27	428,214	-0.51(-1.09%)
Apr 29, 2008	45.84	46.94	45.73	46.78	687,775	+0.78(+1.70%)
Apr 28, 2008	46.25	46.70	45.71	46.00	708,718	-0.32(-0.69%)
Apr 25, 2008	46.71	46.76	45.75	46.32	993,133	-0.17(-0.37%)
Apr 24, 2008	46.50	46.76	45.08	46.49	1,713,708	-0.01(-0.02%)
Apr 23, 2008	45.20	47.09	44.02	46.50	4,497,391	+6.98(+17.66%)
Apr 22, 2008	40.96	40.96	38.79	39.52	3,308,539	-2.12(-5.09%)
Apr 21, 2008	41.12	41.86	40.47	41.64	1,051,085	+0.60(+1.46%)
Apr 18, 2008	40.34	41.16	40.16	41.04	1,310,947	+1.04(+2.60%)
Apr 17, 2008	38.53	40.24	38.30	40.00	1,029,797	+1.30(+3.36%)
Apr 16, 2008	38.73	38.85	38.31	38.70	1,011,570	+0.20(+0.52%)
Apr 15, 2008	38.76	38.98	38.10	38.50	1,037,672	-0.13(-0.34%)
Apr 14, 2008	37.97	38.76	37.97	38.63	685,409	+0.58(+1.52%)
Apr 11, 2008	37.96	38.74	37.21	38.05	2,061,585	-1.25(-3.18%)
Apr 10, 2008	39.82	39.91	39.09	39.30	843,923	-0.65(-1.63%)
Apr 09, 2008	40.71	41.30	39.90	39.95	845,033	-0.73(-1.79%)
Apr 08, 2008	39.43	41.41	39.40	40.68	1,576,378	+1.49(+3.80%)
Apr 07, 2008	38.40	40.48	37.92	39.19	1,552,573	+0.79(+2.06%)
Apr 04, 2008	38.40	38.68	37.83	38.40	944,089	+0.00(+0.00%)
Apr 03, 2008	37.56	39.00	37.56	38.40	1,000,689	+0.83(+2.21%)
Apr 02, 2008	37.10	38.14	36.60	37.57	1,241,115	+0.26(+0.70%)
Apr 01, 2008	37.22	37.55	37.10	37.31	1,349,802	+0.03(+0.08%)
Mar 31, 2008	38.51	38.60	37.10	37.28	1,434,041	-1.12(-2.92%)
Mar 28, 2008	38.80	39.20	38.28	38.40	467,150	-0.23(-0.60%)
Mar 27, 2008	39.54	39.83	38.54	38.63	739,143	-0.89(-2.25%)
Mar 26, 2008	40.20	40.20	39.37	39.52	654,774	-0.77(-1.91%)
Mar 25, 2008	39.91	40.41	39.64	40.29	650,106	+0.29(+0.72%)
Mar 24, 2008	38.55	40.28	38.44	40.00	905,941	+1.46(+3.79%)
Mar 21, 2008	39.63	39.94	38.48	38.54	1,326,825	+0.00(+0.00%)
Mar 20, 2008	39.63	39.94	38.48	38.54	1,326,825	-1.29(-3.24%)
Mar 19, 2008	39.44	40.51	39.44	39.83	1,762,944	+0.43(+1.09%)
Mar 18, 2008	39.08	40.01	38.84	39.40	1,050,805	+0.54(+1.39%)
Mar 17, 2008	39.87	40.16	38.42	38.86	1,201,900	-1.36(-3.38%)
Mar 14, 2008	41.73	42.02	40.17	40.22	963,616	-1.09(-2.64%)
Mar 13, 2008	41.76	42.08	40.92	41.31	882,530	-0.88(-2.09%)
Mar 12, 2008	41.50	42.59	41.42	42.19	637,699	+0.52(+1.25%)
Mar 11, 2008	42.00	42.25	40.77	41.67	896,867	+0.56(+1.36%)
Mar 10, 2008	41.92	41.98	40.85	41.11	871,079	-0.89(-2.12%)
Mar 07, 2008	42.72	42.91	41.98	42.00	791,527	-1.07(-2.48%)
Mar 06, 2008	44.10	44.28	43.00	43.07	882,479	-1.18(-2.67%)
Mar 05, 2008	43.20	45.11	43.18	44.25	726,010	+1.10(+2.55%)
Mar 04, 2008	43.72	44.27	42.84	43.15	1,036,302	-0.98(-2.22%)
Mar 03, 2008	43.54	44.47	43.07	44.13	1,599,908	+0.68(+1.57%)
Feb 29, 2008	44.13	44.41	43.29	43.45	811,508	-1.02(-2.29%)
Feb 28, 2008	43.91	44.80	43.72	44.47	1,452,945	-0.06(-0.13%)
Feb 27, 2008	43.93	45.20	43.81	44.53	2,677,479	-0.28(-0.62%)
Feb 26, 2008	46.23	46.98	44.57	44.81	1,538,949	-1.95(-4.17%)
Feb 25, 2008	45.81	47.15	45.81	46.76	812,141	+0.82(+1.78%)
Feb 22, 2008	46.73	46.78	44.57	45.94	1,012,538	-0.79(-1.69%)
Feb 21, 2008	46.60	47.39	46.27	46.73	481,085	+0.12(+0.26%)
Feb 20, 2008	45.76	46.61	45.26	46.61	663,660	+0.54(+1.17%)
Feb 19, 2008	47.30	47.48	46.00	46.07	394,519	-0.98(-2.08%)
Feb 18, 2008	46.86	47.16	46.12	47.05	449,831	+0.00(+0.00%)
Feb 15, 2008	46.86	47.16	46.12	47.05	449,831	-0.07(-0.15%)
Feb 14, 2008	47.99	48.85	46.78	47.12	880,309	-0.61(-1.28%)
Feb 13, 2008	48.96	49.05	47.27	47.73	1,054,238	-0.65(-1.34%)
Feb 12, 2008	47.69	49.09	47.54	48.38	616,153	+0.77(+1.62%)
Feb 11, 2008	47.82	48.13	47.40	47.61	636,824	-0.26(-0.54%)
Feb 08, 2008	47.69	48.36	46.85	47.87	533,751	+0.17(+0.36%)
Feb 07, 2008	47.02	48.09	46.57	47.70	1,099,554	+0.77(+1.64%)
Feb 06, 2008	48.10	48.23	46.93	46.93	1,100,170	-0.95(-1.98%)
Feb 05, 2008	47.62	48.35	47.62	47.88	950,327	-0.85(-1.74%)
Feb 04, 2008	46.31	49.37	45.97	48.73	1,830,624	+1.70(+3.61%)

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.