Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.76	41.88	41.15	41.15	947,205	-0.68(-1.63%)
Apr 29, 2008	41.81	42.01	41.75	41.83	511,524	+0.05(+0.12%)
Apr 28, 2008	41.67	41.96	41.60	41.78	745,052	+0.04(+0.10%)
Apr 25, 2008	42.06	42.13	41.47	41.74	1,542,989	-0.13(-0.31%)
Apr 24, 2008	41.59	42.02	41.30	41.87	861,597	+0.43(+1.04%)
Apr 23, 2008	40.90	41.48	40.84	41.44	719,454	+0.57(+1.39%)
Apr 22, 2008	41.10	41.10	40.43	40.87	739,087	-0.32(-0.78%)
Apr 21, 2008	41.16	41.36	41.05	41.19	492,149	-0.10(-0.24%)
Apr 18, 2008	41.18	41.69	40.71	41.29	780,399	+0.68(+1.67%)
Apr 17, 2008	40.75	40.79	40.46	40.61	430,726	-0.18(-0.44%)
Apr 16, 2008	40.45	40.85	40.17	40.79	735,998	+0.55(+1.37%)
Apr 15, 2008	40.74	40.74	40.08	40.24	721,729	-0.32(-0.79%)
Apr 14, 2008	40.76	40.77	40.36	40.56	988,056	-0.30(-0.73%)
Apr 11, 2008	42.02	42.02	40.74	40.86	1,071,559	-1.17(-2.78%)
Apr 10, 2008	42.20	42.40	41.81	42.03	1,849,804	-0.61(-1.43%)
Apr 09, 2008	42.59	42.74	42.38	42.64	746,200	+0.00(+0.00%)
Apr 08, 2008	42.68	42.79	42.31	42.64	502,500	-0.19(-0.44%)
Apr 07, 2008	43.31	43.31	42.65	42.83	584,100	-0.19(-0.44%)
Apr 04, 2008	42.79	43.12	42.73	43.02	654,270	+0.14(+0.33%)
Apr 03, 2008	43.31	43.43	42.70	42.88	909,700	-0.54(-1.24%)
Apr 02, 2008	43.65	43.93	43.38	43.42	1,044,980	-0.14(-0.32%)
Apr 01, 2008	43.00	43.59	42.75	43.56	2,090,020	+0.79(+1.85%)
Mar 31, 2008	42.29	42.88	42.26	42.77	1,013,100	+0.44(+1.04%)
Mar 28, 2008	42.82	43.00	42.27	42.33	579,684	-0.19(-0.45%)
Mar 27, 2008	42.81	42.93	42.52	42.52	1,117,785	-0.20(-0.47%)
Mar 26, 2008	43.17	43.39	42.69	42.72	889,281	-0.59(-1.36%)
Mar 25, 2008	43.36	43.56	43.17	43.31	1,362,115	-0.07(-0.16%)
Mar 24, 2008	43.32	43.54	42.85	43.38	907,426	+0.38(+0.88%)
Mar 21, 2008	43.00	43.21	42.65	43.00	1,949,300	+0.00(+0.00%)
Mar 20, 2008	43.00	43.21	42.65	43.00	1,949,300	+0.35(+0.82%)
Mar 19, 2008	43.43	43.69	42.61	42.65	1,418,288	-0.37(-0.86%)
Mar 18, 2008	42.37	43.02	42.23	43.02	875,286	+1.02(+2.43%)
Mar 17, 2008	41.40	42.34	41.40	42.00	1,036,311	+0.00(+0.00%)
Mar 14, 2008	42.86	42.86	41.75	42.00	1,279,957	-0.45(-1.06%)
Mar 13, 2008	41.96	42.73	41.77	42.45	1,151,513	+0.07(+0.17%)
Mar 12, 2008	42.48	42.81	42.27	42.38	994,523	+0.11(+0.26%)
Mar 11, 2008	42.85	42.95	41.83	42.27	1,418,500	+0.18(+0.43%)
Mar 10, 2008	42.12	42.48	41.95	42.09	1,026,246	+0.00(+0.00%)
Mar 07, 2008	42.45	42.72	41.83	42.09	1,424,700	-0.64(-1.50%)
Mar 06, 2008	43.40	43.62	42.73	42.73	1,522,419	-0.72(-1.66%)
Mar 05, 2008	43.76	43.95	43.26	43.45	1,536,020	-0.35(-0.80%)
Mar 04, 2008	42.59	44.00	42.59	43.80	1,795,700	+0.90(+2.10%)
Mar 03, 2008	42.67	42.99	42.35	42.90	1,200,810	+0.34(+0.80%)
Feb 29, 2008	42.71	43.00	42.28	42.56	1,558,450	-0.36(-0.84%)
Feb 28, 2008	41.09	43.45	41.09	42.92	4,763,093	+3.02(+7.57%)
Feb 27, 2008	39.98	40.26	39.24	39.90	1,433,972	-0.27(-0.67%)
Feb 26, 2008	40.45	40.45	39.96	40.17	1,544,500	-0.40(-0.99%)
Feb 25, 2008	40.77	41.01	40.38	40.57	1,341,000	+0.05(+0.12%)
Feb 22, 2008	40.52	40.57	39.96	40.52	734,000	+0.15(+0.37%)
Feb 21, 2008	41.17	41.39	39.97	40.37	840,886	-0.84(-2.04%)
Feb 20, 2008	40.80	41.27	40.51	41.21	1,046,512	+0.15(+0.37%)
Feb 19, 2008	41.68	41.68	40.80	41.06	1,199,751	-0.26(-0.63%)
Feb 18, 2008	40.96	41.35	40.79	41.32	0	+0.00(+0.00%)
Feb 15, 2008	40.96	41.35	40.79	41.32	652,050	+0.32(+0.78%)
Feb 14, 2008	41.61	41.75	40.95	41.00	807,025	-0.53(-1.28%)
Feb 13, 2008	41.83	41.95	41.47	41.53	628,323	-0.06(-0.14%)
Feb 12, 2008	41.42	41.69	41.25	41.59	591,842	+0.36(+0.87%)
Feb 11, 2008	41.00	41.30	40.80	41.23	480,000	+0.17(+0.41%)
Feb 08, 2008	41.26	41.44	41.00	41.06	866,189	-0.32(-0.77%)
Feb 07, 2008	41.03	41.42	40.82	41.38	785,179	+0.31(+0.75%)
Feb 06, 2008	41.21	41.32	40.98	41.07	447,200	+0.10(+0.24%)
Feb 05, 2008	41.30	41.49	40.90	40.97	682,102	-0.75(-1.80%)
Feb 04, 2008	41.75	41.94	41.64	41.72	394,309	-0.03(-0.07%)

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.