Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.29	43.49	42.26	42.33	455,517	-0.64(-1.48%)
Apr 29, 2008	43.33	43.42	42.74	42.97	434,139	-0.48(-1.10%)
Apr 28, 2008	43.75	43.75	43.10	43.44	741,883	-0.01(-0.01%)
Apr 25, 2008	44.39	44.39	43.08	43.45	315,091	-0.02(-0.04%)
Apr 24, 2008	42.33	43.47	41.83	43.47	496,131	+1.07(+2.53%)
Apr 23, 2008	41.73	42.71	41.61	42.39	184,669	+0.56(+1.34%)
Apr 22, 2008	41.97	42.12	41.55	41.83	822,648	-0.25(-0.59%)
Apr 21, 2008	42.44	42.44	41.82	42.08	151,007	-0.36(-0.84%)
Apr 18, 2008	42.93	43.19	42.20	42.44	260,208	-0.05(-0.11%)
Apr 17, 2008	42.39	42.55	41.80	42.48	435,741	-0.24(-0.57%)
Apr 16, 2008	41.31	42.73	41.01	42.73	1,110,631	+2.09(+5.14%)
Apr 15, 2008	40.47	40.98	40.19	40.64	317,895	+0.35(+0.86%)
Apr 14, 2008	40.24	40.91	40.12	40.29	264,282	-0.18(-0.43%)
Apr 11, 2008	41.08	41.08	40.34	40.47	266,163	-0.58(-1.42%)
Apr 10, 2008	40.56	41.32	40.34	41.05	474,325	+0.48(+1.18%)
Apr 09, 2008	41.62	41.65	40.58	40.58	981,801	-1.03(-2.48%)
Apr 08, 2008	41.85	42.05	41.45	41.61	350,874	-0.53(-1.27%)
Apr 07, 2008	42.93	42.93	41.77	42.14	727,886	-0.06(-0.15%)
Apr 04, 2008	42.93	42.93	42.09	42.21	713,415	-0.73(-1.69%)
Apr 03, 2008	42.10	42.93	41.59	42.93	502,443	+0.98(+2.33%)
Apr 02, 2008	41.69	42.31	41.33	41.96	512,075	-0.10(-0.24%)
Apr 01, 2008	40.71	42.08	40.37	42.06	2,260,963	+2.34(+5.89%)
Mar 31, 2008	39.19	40.70	39.19	39.72	738,507	+0.18(+0.46%)
Mar 28, 2008	40.54	40.54	39.48	39.54	1,566,453	-0.37(-0.94%)
Mar 27, 2008	40.16	41.09	39.91	39.91	746,964	-0.41(-1.01%)
Mar 26, 2008	41.49	41.49	40.32	40.32	892,305	-0.98(-2.38%)
Mar 25, 2008	41.50	41.50	40.64	41.30	1,193,678	+0.19(+0.47%)
Mar 24, 2008	40.35	41.46	40.35	41.11	400,220	+1.02(+2.55%)
Mar 21, 2008	40.20	40.47	38.91	40.09	1,066,781	+0.00(+0.00%)
Mar 20, 2008	40.20	40.47	38.91	40.09	1,066,781	+0.77(+1.95%)
Mar 19, 2008	40.09	40.22	39.29	39.32	1,095,422	-0.21(-0.53%)
Mar 18, 2008	38.20	39.53	38.20	39.53	950,941	+1.75(+4.64%)
Mar 17, 2008	36.70	38.06	36.70	37.78	1,048,635	-0.14(-0.36%)
Mar 14, 2008	39.05	39.41	36.95	37.91	1,039,508	-0.55(-1.42%)
Mar 13, 2008	37.18	39.12	36.86	38.46	1,108,998	+0.44(+1.17%)
Mar 12, 2008	39.19	39.29	38.00	38.02	1,175,808	-0.77(-1.99%)
Mar 11, 2008	36.87	38.79	36.87	38.79	1,266,691	+2.45(+6.73%)
Mar 10, 2008	37.31	37.31	36.25	36.34	1,593,500	-0.68(-1.83%)
Mar 07, 2008	35.77	37.16	35.77	37.02	1,770,621	+0.62(+1.72%)
Mar 06, 2008	37.88	37.88	36.33	36.39	1,293,196	-1.51(-3.98%)
Mar 05, 2008	38.11	38.38	37.48	37.90	1,477,630	+0.14(+0.38%)
Mar 04, 2008	37.47	38.12	37.14	37.76	1,310,589	-0.34(-0.88%)
Mar 03, 2008	37.61	38.11	37.16	38.10	1,335,262	+0.43(+1.15%)
Feb 29, 2008	37.99	38.27	37.58	37.66	727,483	-0.73(-1.89%)
Feb 28, 2008	38.67	38.83	38.31	38.39	1,932,550	-1.36(-3.41%)
Feb 27, 2008	39.73	39.75	38.82	39.75	1,820,248	+0.48(+1.23%)
Feb 26, 2008	38.89	39.58	38.74	39.27	3,246,323	-0.02(-0.06%)
Feb 25, 2008	37.97	39.29	37.61	39.29	3,245,863	+1.25(+3.30%)
Feb 22, 2008	37.29	38.05	36.86	38.03	3,076,716	+0.75(+2.01%)
Feb 21, 2008	38.01	38.51	37.18	37.28	3,288,061	-0.85(-2.23%)
Feb 20, 2008	37.04	38.14	37.04	38.14	1,936,685	+0.69(+1.85%)
Feb 19, 2008	38.19	38.35	37.21	37.44	617,458	-0.44(-1.15%)
Feb 18, 2008	37.48	37.88	37.07	37.88	0	+0.00(+0.00%)
Feb 15, 2008	37.48	37.88	37.07	37.88	698,861	+0.22(+0.59%)
Feb 14, 2008	38.40	38.53	37.60	37.66	1,057,720	-0.69(-1.81%)
Feb 13, 2008	38.04	38.78	37.66	38.35	610,388	+0.24(+0.64%)
Feb 12, 2008	37.22	38.23	37.22	38.11	729,265	+1.15(+3.12%)
Feb 11, 2008	37.64	37.73	36.90	36.95	781,300	-0.76(-2.00%)
Feb 08, 2008	38.61	38.86	37.26	37.71	654,902	-1.23(-3.15%)
Feb 07, 2008	37.91	38.99	37.72	38.94	712,755	+0.87(+2.28%)
Feb 06, 2008	39.03	39.12	38.04	38.07	745,221	-0.72(-1.86%)
Feb 05, 2008	39.27	40.07	38.75	38.79	924,540	-1.33(-3.33%)
Feb 04, 2008	40.38	40.61	39.63	40.12	290,684	-0.47(-1.16%)

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.