Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.12	36.15	35.13	35.30	2,013,607	-0.37(-1.02%)
Apr 29, 2008	35.80	36.13	35.54	35.67	1,458,690	-0.19(-0.53%)
Apr 28, 2008	35.88	36.19	35.34	35.86	2,575,745	-0.02(-0.04%)
Apr 25, 2008	35.82	36.72	35.18	35.87	4,631,402	-0.14(-0.40%)
Apr 24, 2008	34.00	36.32	33.74	36.02	6,604,795	+3.22(+9.82%)
Apr 23, 2008	33.45	33.63	32.63	32.79	2,794,212	-0.56(-1.69%)
Apr 22, 2008	33.36	33.62	33.08	33.36	3,234,873	-0.14(-0.43%)
Apr 21, 2008	34.97	35.09	33.40	33.50	3,990,536	-1.93(-5.44%)
Apr 18, 2008	35.03	37.46	34.38	35.43	7,708,847	+2.12(+6.36%)
Apr 17, 2008	33.08	33.37	31.55	33.31	8,081,931	+0.92(+2.84%)
Apr 16, 2008	31.91	32.60	31.76	32.39	6,005,424	+0.67(+2.11%)
Apr 15, 2008	32.09	32.68	31.20	31.72	5,140,782	+0.11(+0.34%)
Apr 14, 2008	33.53	34.22	31.50	31.61	4,835,319	-2.25(-6.64%)
Apr 11, 2008	33.71	34.58	33.42	33.86	4,185,474	-0.34(-0.98%)
Apr 10, 2008	34.13	34.72	33.48	34.20	3,239,097	-0.07(-0.20%)
Apr 09, 2008	34.78	35.40	34.10	34.26	1,778,903	-0.37(-1.08%)
Apr 08, 2008	34.74	35.34	34.32	34.64	3,889,026	-1.68(-4.61%)
Apr 07, 2008	36.20	37.05	35.76	36.31	1,439,059	+0.52(+1.45%)
Apr 04, 2008	36.82	36.95	35.48	35.80	1,994,719	-1.07(-2.91%)
Apr 03, 2008	36.52	36.90	35.92	36.87	2,226,941	+0.21(+0.56%)
Apr 02, 2008	37.30	38.19	36.57	36.66	2,387,996	-0.41(-1.11%)
Apr 01, 2008	35.17	37.10	35.06	37.07	3,271,009	+2.38(+6.87%)
Mar 31, 2008	35.19	35.89	34.69	34.69	2,663,593	-0.37(-1.06%)
Mar 28, 2008	37.18	37.18	35.02	35.06	2,586,020	-0.47(-1.33%)
Mar 27, 2008	37.40	37.42	35.48	35.54	3,860,251	-1.49(-4.03%)
Mar 26, 2008	38.26	38.26	36.99	37.03	2,229,135	-1.50(-3.89%)
Mar 25, 2008	38.85	39.28	38.10	38.53	1,625,653	-0.57(-1.46%)
Mar 24, 2008	38.08	40.23	38.08	39.10	2,376,809	+0.62(+1.62%)
Mar 21, 2008	36.50	38.53	36.07	38.48	4,615,537	+0.00(+0.00%)
Mar 20, 2008	36.50	38.53	36.07	38.48	4,615,537	+2.41(+6.67%)
Mar 19, 2008	37.40	37.92	35.99	36.07	3,438,315	-1.33(-3.56%)
Mar 18, 2008	37.96	38.00	35.77	37.40	3,529,295	+1.83(+5.14%)
Mar 17, 2008	35.38	36.10	34.00	35.57	3,771,796	-0.24(-0.66%)
Mar 14, 2008	37.57	38.35	35.23	35.81	3,676,019	-1.33(-3.57%)
Mar 13, 2008	35.76	37.33	34.04	37.14	4,163,100	+0.15(+0.41%)
Mar 12, 2008	38.19	39.07	36.98	36.98	2,234,082	-0.83(-2.20%)
Mar 11, 2008	35.36	37.81	35.33	37.81	4,723,196	+3.54(+10.33%)
Mar 10, 2008	34.21	35.10	33.88	34.27	2,857,054	+0.00(+0.00%)
Mar 07, 2008	33.19	35.12	32.93	34.27	3,184,068	+0.56(+1.65%)
Mar 06, 2008	34.87	34.87	33.61	33.72	1,765,392	-1.37(-3.91%)
Mar 05, 2008	35.41	36.03	34.77	35.09	3,030,364	-0.10(-0.28%)
Mar 04, 2008	34.55	35.51	33.75	35.19	3,957,192	+0.07(+0.20%)
Mar 03, 2008	36.05	36.07	34.82	35.12	4,484,802	-1.25(-3.43%)
Feb 29, 2008	38.05	38.05	36.05	36.37	3,905,692	-1.97(-5.15%)
Feb 28, 2008	39.82	40.19	38.04	38.34	2,059,967	-1.96(-4.88%)
Feb 27, 2008	39.33	40.76	39.03	40.30	2,530,246	+0.88(+2.24%)
Feb 26, 2008	38.86	39.88	38.64	39.42	1,643,098	+0.34(+0.88%)
Feb 25, 2008	38.68	39.24	37.68	39.08	2,086,833	+0.50(+1.30%)
Feb 22, 2008	38.45	38.63	37.20	38.58	2,198,424	+0.21(+0.54%)
Feb 21, 2008	39.40	39.77	38.22	38.37	1,565,540	-0.81(-2.06%)
Feb 20, 2008	37.93	39.48	37.39	39.18	2,907,077	+1.06(+2.78%)
Feb 19, 2008	39.92	40.04	37.81	38.12	2,572,287	-1.33(-3.38%)
Feb 18, 2008	38.65	39.47	38.09	39.45	2,829,201	+0.00(+0.00%)
Feb 15, 2008	38.65	39.47	38.09	39.45	2,829,201	+0.74(+1.91%)
Feb 14, 2008	39.15	39.15	38.31	38.71	3,870,514	-0.26(-0.66%)
Feb 13, 2008	39.64	39.90	38.48	38.97	3,451,198	-0.22(-0.56%)
Feb 12, 2008	39.48	40.25	38.71	39.19	3,794,412	+0.07(+0.18%)
Feb 11, 2008	39.12	39.81	38.92	39.12	2,683,778	-0.41(-1.04%)
Feb 08, 2008	39.89	40.45	38.41	39.53	3,768,376	-0.76(-1.89%)
Feb 07, 2008	40.02	41.86	39.85	40.30	3,614,269	+0.08(+0.21%)
Feb 06, 2008	40.17	41.03	39.31	40.21	2,109,326	+0.47(+1.19%)
Feb 05, 2008	39.92	40.68	39.16	39.74	3,186,112	-1.01(-2.47%)
Feb 04, 2008	41.92	42.33	40.47	40.75	3,461,532	-1.41(-3.34%)

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.