Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.60	45.47	42.99	43.90	1,650,555	-1.63(-3.58%)
Apr 29, 2008	46.61	46.66	45.41	45.53	768,913	-0.92(-1.98%)
Apr 28, 2008	46.51	46.71	45.91	46.46	415,625	-0.32(-0.68%)
Apr 25, 2008	46.77	46.89	46.45	46.77	678,979	+0.30(+0.64%)
Apr 24, 2008	46.45	46.80	46.16	46.47	415,120	+0.17(+0.37%)
Apr 23, 2008	46.81	46.93	45.96	46.30	505,280	-0.33(-0.71%)
Apr 22, 2008	45.52	46.76	45.31	46.64	664,957	+0.77(+1.67%)
Apr 21, 2008	46.13	46.35	45.33	45.87	711,766	-0.76(-1.63%)
Apr 18, 2008	47.10	47.28	46.41	46.63	376,681	+0.16(+0.35%)
Apr 17, 2008	46.10	46.67	46.07	46.47	397,871	+0.39(+0.85%)
Apr 16, 2008	45.75	46.09	45.24	46.07	336,434	+0.76(+1.68%)
Apr 15, 2008	45.18	45.52	45.07	45.31	415,480	+0.37(+0.82%)
Apr 14, 2008	45.42	45.79	44.95	44.95	415,291	-0.68(-1.50%)
Apr 11, 2008	45.44	46.14	45.37	45.63	359,691	-0.25(-0.54%)
Apr 10, 2008	45.11	46.13	44.92	45.88	486,814	+0.57(+1.26%)
Apr 09, 2008	45.09	45.96	44.76	45.30	417,804	+0.27(+0.61%)
Apr 08, 2008	45.82	46.32	44.93	45.03	972,128	-0.81(-1.77%)
Apr 07, 2008	45.89	45.89	45.17	45.84	649,905	+0.39(+0.86%)
Apr 04, 2008	45.37	45.73	44.88	45.45	1,010,651	+0.35(+0.78%)
Apr 03, 2008	45.55	45.64	44.68	45.10	1,161,207	-0.35(-0.77%)
Apr 02, 2008	46.14	46.14	45.01	45.45	556,285	-0.46(-1.00%)
Apr 01, 2008	44.90	45.91	44.70	45.91	566,368	+1.60(+3.62%)
Mar 31, 2008	43.67	44.31	43.67	44.31	615,058	+0.49(+1.11%)
Mar 28, 2008	43.93	44.60	43.72	43.82	532,976	-0.10(-0.23%)
Mar 27, 2008	44.47	44.89	43.81	43.92	678,412	-0.60(-1.34%)
Mar 26, 2008	44.54	45.51	44.32	44.52	1,891,657	-0.02(-0.04%)
Mar 25, 2008	43.17	45.57	42.80	44.54	1,739,760	+1.15(+2.66%)
Mar 24, 2008	45.12	45.21	43.38	43.38	913,236	-1.39(-3.11%)
Mar 21, 2008	43.17	44.78	42.95	44.78	884,277	+0.00(+0.00%)
Mar 20, 2008	43.17	44.78	42.95	44.78	884,277	+1.83(+4.25%)
Mar 19, 2008	43.12	44.25	42.87	42.95	1,033,319	+0.09(+0.20%)
Mar 18, 2008	43.32	43.85	42.34	42.86	1,537,100	+0.34(+0.80%)
Mar 17, 2008	42.68	44.18	42.28	42.52	1,483,934	-1.23(-2.81%)
Mar 14, 2008	45.29	45.47	43.65	43.75	737,309	-1.19(-2.64%)
Mar 13, 2008	44.38	45.47	44.18	44.94	563,853	+0.03(+0.08%)
Mar 12, 2008	45.96	46.00	44.84	44.90	455,615	-1.05(-2.28%)
Mar 11, 2008	45.24	45.95	44.83	45.95	641,246	+1.47(+3.30%)
Mar 10, 2008	45.42	45.81	44.48	44.48	539,114	-0.93(-2.05%)
Mar 07, 2008	44.72	45.91	44.65	45.42	531,336	+0.09(+0.19%)
Mar 06, 2008	45.75	45.97	45.26	45.33	525,243	-0.35(-0.77%)
Mar 05, 2008	46.36	46.46	45.26	45.68	461,506	-0.36(-0.78%)
Mar 04, 2008	45.75	46.36	45.37	46.04	720,672	+0.07(+0.15%)
Mar 03, 2008	46.94	47.22	45.46	45.97	445,550	-0.89(-1.89%)
Feb 29, 2008	46.12	47.45	46.12	46.86	933,470	+0.02(+0.04%)
Feb 28, 2008	47.84	47.95	46.25	46.84	380,828	-1.25(-2.61%)
Feb 27, 2008	47.97	48.88	47.71	48.10	472,848	-0.12(-0.25%)
Feb 26, 2008	46.30	48.29	46.30	48.21	717,151	+1.38(+2.95%)
Feb 25, 2008	47.36	47.39	46.25	46.83	504,331	-0.65(-1.37%)
Feb 22, 2008	46.39	47.48	45.91	47.48	1,027,194	+1.38(+3.00%)
Feb 21, 2008	46.75	46.97	45.96	46.10	863,717	-0.72(-1.53%)
Feb 20, 2008	46.26	47.02	45.93	46.81	1,356,478	-0.18(-0.38%)
Feb 19, 2008	47.42	48.09	46.80	46.99	687,632	-0.79(-1.66%)
Feb 18, 2008	46.13	48.56	46.13	47.79	0	+0.00(+0.00%)
Feb 15, 2008	46.13	48.56	46.13	47.79	1,231,164	+2.63(+5.82%)
Feb 14, 2008	45.63	45.70	45.03	45.16	1,799,616	-0.64(-1.40%)
Feb 13, 2008	46.43	46.66	45.36	45.80	989,539	+0.10(+0.22%)
Feb 12, 2008	45.81	46.80	45.24	45.70	1,390,260	-0.04(-0.09%)
Feb 11, 2008	47.10	47.20	45.49	45.74	1,043,054	-1.36(-2.88%)
Feb 08, 2008	48.18	49.32	46.82	47.10	1,207,449	-1.12(-2.32%)
Feb 07, 2008	47.85	48.83	47.67	48.21	681,330	-0.26(-0.55%)
Feb 06, 2008	50.10	50.32	48.23	48.48	1,326,923	-1.15(-2.32%)
Feb 05, 2008	49.67	51.50	49.53	49.63	812,762	-0.32(-0.65%)
Feb 04, 2008	50.61	50.61	49.96	49.96	574,253	-0.16(-0.32%)

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.