Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	48.82	49.24	45.86	47.47	790,999	+1.02(+2.20%)
Apr 29, 2008	45.66	46.54	44.96	46.45	420,616	+0.68(+1.48%)
Apr 28, 2008	44.04	46.56	44.04	45.77	369,821	+1.43(+3.22%)
Apr 25, 2008	42.92	44.50	41.97	44.35	174,547	+1.70(+3.98%)
Apr 24, 2008	43.39	43.61	41.82	42.65	110,442	-0.88(-2.02%)
Apr 23, 2008	44.27	44.62	42.92	43.53	163,001	-0.64(-1.45%)
Apr 22, 2008	45.41	46.16	43.13	44.17	248,523	-1.21(-2.66%)
Apr 21, 2008	44.23	45.68	43.60	45.38	184,335	+0.67(+1.49%)
Apr 18, 2008	44.46	44.78	43.22	44.71	197,911	+0.75(+1.71%)
Apr 17, 2008	43.28	44.28	42.72	43.96	130,391	+0.67(+1.54%)
Apr 16, 2008	41.95	44.03	41.95	43.29	174,890	+1.67(+4.01%)
Apr 15, 2008	42.17	42.51	41.04	41.62	176,945	-0.36(-0.86%)
Apr 14, 2008	42.37	42.61	41.51	41.98	125,041	-0.32(-0.75%)
Apr 11, 2008	43.10	43.16	41.95	42.30	133,406	-1.41(-3.22%)
Apr 10, 2008	43.16	43.95	42.56	43.71	129,728	+0.62(+1.44%)
Apr 09, 2008	44.04	44.43	42.37	43.09	219,963	-0.67(-1.53%)
Apr 08, 2008	43.43	44.59	43.24	43.75	139,044	-0.17(-0.38%)
Apr 07, 2008	44.51	45.40	43.23	43.92	159,795	-0.48(-1.09%)
Apr 04, 2008	44.14	44.68	43.65	44.40	144,050	+0.66(+1.50%)
Apr 03, 2008	43.10	44.73	42.99	43.74	194,566	+0.12(+0.28%)
Apr 02, 2008	42.50	43.78	42.39	43.62	150,979	+1.03(+2.42%)
Apr 01, 2008	42.63	42.72	41.49	42.59	253,021	+0.78(+1.86%)
Mar 31, 2008	42.16	42.44	41.37	41.82	251,782	+0.32(+0.78%)
Mar 28, 2008	42.06	42.06	40.66	41.49	302,465	-0.58(-1.39%)
Mar 27, 2008	41.27	42.54	41.09	42.08	254,430	+0.98(+2.39%)
Mar 26, 2008	39.41	41.44	39.38	41.09	256,746	+1.69(+4.28%)
Mar 25, 2008	39.47	39.54	38.95	39.41	152,387	+0.02(+0.05%)
Mar 24, 2008	37.06	39.81	37.04	39.39	214,352	+1.68(+4.45%)
Mar 21, 2008	38.10	38.10	36.17	37.71	389,792	+0.00(+0.00%)
Mar 20, 2008	38.10	38.10	36.17	37.71	389,792	-0.97(-2.52%)
Mar 19, 2008	42.06	42.36	38.64	38.68	206,288	-3.06(-7.33%)
Mar 18, 2008	41.42	42.22	40.17	41.74	172,275	+1.16(+2.86%)
Mar 17, 2008	38.67	41.30	38.67	40.58	237,736	+0.95(+2.39%)
Mar 14, 2008	40.32	41.22	38.95	39.64	190,472	-0.42(-1.04%)
Mar 13, 2008	38.65	40.05	38.32	40.05	332,888	+0.88(+2.25%)
Mar 12, 2008	39.16	39.60	38.66	39.17	121,803	+0.19(+0.50%)
Mar 11, 2008	38.19	39.10	37.64	38.98	235,075	+2.06(+5.58%)
Mar 10, 2008	37.36	38.16	36.45	36.92	173,202	-0.38(-1.02%)
Mar 07, 2008	38.19	39.15	36.96	37.30	209,684	-1.09(-2.85%)
Mar 06, 2008	39.28	39.89	38.39	38.39	145,509	-1.18(-2.98%)
Mar 05, 2008	39.95	39.95	38.95	39.57	133,963	-0.20(-0.51%)
Mar 04, 2008	39.98	40.18	38.85	39.78	278,790	+0.05(+0.12%)
Mar 03, 2008	38.25	39.95	37.97	39.73	352,619	+1.44(+3.75%)
Feb 29, 2008	38.77	39.71	38.10	38.29	220,048	-0.86(-2.20%)
Feb 28, 2008	39.82	40.46	38.50	39.15	293,059	-0.48(-1.22%)
Feb 27, 2008	38.33	39.86	37.80	39.64	241,157	+1.48(+3.89%)
Feb 26, 2008	38.94	38.94	37.59	38.15	336,040	-1.32(-3.34%)
Feb 25, 2008	37.03	39.61	36.88	39.47	547,823	+2.77(+7.55%)
Feb 22, 2008	35.95	37.51	34.93	36.70	399,099	+0.79(+2.19%)
Feb 21, 2008	34.95	37.02	34.41	35.91	358,761	-0.49(-1.35%)
Feb 20, 2008	37.60	37.60	36.01	36.40	393,906	-0.64(-1.73%)
Feb 19, 2008	35.34	37.77	35.34	37.04	457,372	+1.77(+5.02%)
Feb 18, 2008	33.90	35.49	33.38	35.27	226,339	+0.00(+0.00%)
Feb 15, 2008	33.90	35.49	33.38	35.27	226,339	+1.03(+3.01%)
Feb 14, 2008	33.44	34.97	32.79	34.24	292,101	+0.52(+1.54%)
Feb 13, 2008	32.85	34.17	32.85	33.72	290,177	+0.96(+2.91%)
Feb 12, 2008	33.95	33.95	32.71	32.77	274,460	-0.56(-1.67%)
Feb 11, 2008	33.38	33.77	32.91	33.32	230,910	+0.45(+1.38%)
Feb 08, 2008	32.44	32.96	32.23	32.87	199,985	+0.29(+0.88%)
Feb 07, 2008	31.48	33.02	31.48	32.58	201,677	+0.97(+3.08%)
Feb 06, 2008	32.30	32.73	31.52	31.61	205,246	-0.37(-1.16%)
Feb 05, 2008	32.73	32.90	31.93	31.98	198,970	-0.98(-2.98%)
Feb 04, 2008	32.77	33.51	32.15	32.96	205,920	+0.19(+0.59%)

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.