Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.69	41.12	39.64	39.97	2,165,486	-0.92(-2.24%)
Apr 29, 2008	40.58	41.18	40.25	40.89	1,541,098	+0.34(+0.83%)
Apr 28, 2008	41.14	41.14	40.22	40.55	1,359,036	-0.15(-0.37%)
Apr 25, 2008	39.48	40.76	39.13	40.70	1,754,843	+1.32(+3.35%)
Apr 24, 2008	40.66	40.66	38.88	39.38	2,091,031	-0.83(-2.07%)
Apr 23, 2008	37.50	40.54	37.21	40.21	5,115,686	+2.94(+7.88%)
Apr 22, 2008	38.79	38.79	36.87	37.27	4,554,583	-2.32(-5.86%)
Apr 21, 2008	39.67	40.23	39.28	39.59	2,307,068	-0.36(-0.91%)
Apr 18, 2008	41.14	41.40	39.83	39.96	1,723,626	-0.42(-1.04%)
Apr 17, 2008	39.97	40.71	39.78	40.38	1,881,704	+0.48(+1.20%)
Apr 16, 2008	37.78	40.56	37.83	39.90	1,750,552	-0.05(-0.12%)
Apr 15, 2008	38.78	40.45	38.78	39.95	2,542,354	+0.94(+2.40%)
Apr 14, 2008	39.01	39.55	38.68	39.01	1,576,104	-0.15(-0.38%)
Apr 11, 2008	40.60	40.71	39.11	39.16	1,608,205	-0.94(-2.33%)
Apr 10, 2008	39.53	40.60	39.30	40.10	1,825,799	-0.03(-0.07%)
Apr 09, 2008	40.94	41.19	39.98	40.13	1,438,025	-0.66(-1.63%)
Apr 08, 2008	40.42	41.29	40.25	40.79	1,388,706	+0.18(+0.44%)
Apr 07, 2008	41.01	41.46	40.55	40.62	1,519,510	-0.02(-0.05%)
Apr 04, 2008	40.69	40.96	39.94	40.63	1,581,607	+0.32(+0.79%)
Apr 03, 2008	40.13	41.03	40.02	40.32	2,464,058	-0.12(-0.30%)
Apr 02, 2008	41.20	41.64	40.20	40.44	3,344,647	-0.91(-2.20%)
Apr 01, 2008	38.37	41.34	37.43	41.34	3,365,940	+3.38(+8.90%)
Mar 31, 2008	38.69	38.85	37.86	37.97	2,214,322	-0.51(-1.31%)
Mar 28, 2008	39.21	39.21	38.35	38.47	1,666,306	-0.48(-1.23%)
Mar 27, 2008	38.71	39.27	38.34	38.95	1,790,166	+0.34(+0.87%)
Mar 26, 2008	39.07	39.07	38.22	38.61	1,829,537	-0.61(-1.55%)
Mar 25, 2008	39.81	40.05	38.72	39.22	2,071,051	+0.47(+1.21%)
Mar 24, 2008	39.30	39.30	38.10	38.75	2,028,540	+1.48(+3.97%)
Mar 21, 2008	36.85	38.64	36.35	37.27	2,600,857	+0.00(+0.00%)
Mar 20, 2008	36.85	38.64	36.35	37.27	2,600,857	+0.42(+1.14%)
Mar 19, 2008	37.42	38.43	36.85	36.85	2,747,238	-0.18(-0.48%)
Mar 18, 2008	37.43	37.64	35.89	37.03	3,476,629	+0.13(+0.36%)
Mar 17, 2008	36.78	37.47	36.50	36.90	3,249,984	-0.48(-1.28%)
Mar 14, 2008	38.71	38.71	36.62	37.38	4,213,017	-1.03(-2.68%)
Mar 13, 2008	37.43	38.52	37.20	38.41	5,458,953	+1.02(+2.73%)
Mar 12, 2008	35.00	39.07	34.63	37.39	9,942,867	+1.11(+3.07%)
Mar 11, 2008	37.90	38.03	34.39	36.27	12,254,985	-3.95(-9.82%)
Mar 10, 2008	40.25	41.64	40.05	40.22	1,705,863	+0.08(+0.21%)
Mar 07, 2008	40.08	40.95	39.93	40.14	2,991,917	-0.35(-0.86%)
Mar 06, 2008	41.78	42.06	40.41	40.48	1,735,119	-1.55(-3.70%)
Mar 05, 2008	41.24	42.23	41.22	42.04	2,012,514	+0.70(+1.70%)
Mar 04, 2008	41.40	41.70	40.97	41.34	2,912,704	-0.53(-1.27%)
Mar 03, 2008	41.59	42.05	40.78	41.87	2,158,137	+0.15(+0.36%)
Feb 29, 2008	42.90	43.01	41.55	41.72	2,219,086	-1.73(-3.98%)
Feb 28, 2008	44.42	44.63	43.32	43.45	1,997,122	-1.21(-2.70%)
Feb 27, 2008	44.35	45.20	44.35	44.66	1,106,753	-0.03(-0.06%)
Feb 26, 2008	44.23	44.98	44.14	44.69	2,590,403	+0.30(+0.67%)
Feb 25, 2008	44.41	44.59	43.63	44.39	1,466,365	+0.06(+0.13%)
Feb 22, 2008	44.38	44.42	43.13	44.33	1,813,064	+0.22(+0.49%)
Feb 21, 2008	45.28	45.30	44.03	44.11	1,131,235	-1.01(-2.24%)
Feb 20, 2008	44.47	45.26	44.08	45.13	1,546,289	+0.36(+0.79%)
Feb 19, 2008	45.92	45.92	44.55	44.77	1,835,136	-0.59(-1.30%)
Feb 18, 2008	43.02	45.36	42.82	45.36	0	+0.00(+0.00%)
Feb 15, 2008	43.02	45.36	42.82	45.36	3,097,930	+2.45(+5.71%)
Feb 14, 2008	43.91	44.13	42.81	42.91	1,920,493	-0.90(-2.05%)
Feb 13, 2008	43.79	44.35	42.18	43.81	5,751,152	-0.22(-0.51%)
Feb 12, 2008	44.13	44.13	43.47	44.03	3,350,469	-0.08(-0.19%)
Feb 11, 2008	44.85	44.85	43.09	44.11	1,805,591	-0.41(-0.92%)
Feb 08, 2008	44.99	45.00	44.21	44.53	1,416,863	-0.61(-1.35%)
Feb 07, 2008	45.64	45.88	43.51	45.13	3,484,307	-0.51(-1.13%)
Feb 06, 2008	42.65	46.43	42.65	45.65	3,305,343	+0.91(+2.03%)
Feb 05, 2008	45.75	46.15	44.72	44.74	2,215,846	-1.57(-3.39%)
Feb 04, 2008	46.60	46.60	46.04	46.31	994,774	-0.28(-0.60%)

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.