Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	46.46	46.68	45.36	45.44	424,384	-0.68(-1.48%)
Apr 29, 2008	46.51	46.60	45.88	46.12	404,467	-0.51(-1.10%)
Apr 28, 2008	46.96	46.96	46.26	46.63	691,179	-0.01(-0.01%)
Apr 25, 2008	47.64	47.64	46.24	46.64	293,556	-0.02(-0.04%)
Apr 24, 2008	45.44	46.66	44.89	46.66	462,223	+1.15(+2.53%)
Apr 23, 2008	44.79	45.85	44.66	45.50	172,048	+0.60(+1.34%)
Apr 22, 2008	45.05	45.21	44.60	44.90	766,424	-0.27(-0.59%)
Apr 21, 2008	45.55	45.55	44.89	45.17	140,687	-0.38(-0.84%)
Apr 18, 2008	46.08	46.36	45.29	45.55	242,424	-0.05(-0.11%)
Apr 17, 2008	45.50	45.67	44.86	45.60	405,961	-0.26(-0.57%)
Apr 16, 2008	44.34	45.86	44.02	45.86	1,034,725	+2.24(+5.14%)
Apr 15, 2008	43.44	43.99	43.14	43.62	296,169	+0.37(+0.86%)
Apr 14, 2008	43.19	43.91	43.06	43.25	246,219	-0.19(-0.43%)
Apr 11, 2008	44.10	44.10	43.30	43.44	247,972	-0.63(-1.42%)
Apr 10, 2008	43.54	44.36	43.30	44.07	441,908	+0.51(+1.18%)
Apr 09, 2008	44.67	44.71	43.55	43.55	914,699	-1.11(-2.48%)
Apr 08, 2008	44.92	45.13	44.49	44.66	326,893	-0.57(-1.27%)
Apr 07, 2008	46.08	46.08	44.84	45.24	678,139	-0.07(-0.15%)
Apr 04, 2008	46.08	46.08	45.18	45.30	664,657	-0.78(-1.69%)
Apr 03, 2008	45.19	46.08	44.64	46.08	468,104	+1.05(+2.33%)
Apr 02, 2008	44.75	45.42	44.36	45.03	477,077	-0.11(-0.24%)
Apr 01, 2008	43.70	45.16	43.33	45.14	2,106,437	+2.51(+5.89%)
Mar 31, 2008	42.07	43.69	42.07	42.63	688,034	+0.20(+0.46%)
Mar 28, 2008	43.52	43.52	42.37	42.44	1,459,394	-0.40(-0.94%)
Mar 27, 2008	43.10	44.10	42.84	42.84	695,913	-0.44(-1.01%)
Mar 26, 2008	44.53	44.53	43.28	43.28	831,320	-1.05(-2.38%)
Mar 25, 2008	44.54	44.54	43.63	44.33	1,112,096	+0.21(+0.47%)
Mar 24, 2008	43.31	44.50	43.31	44.13	372,867	+1.10(+2.55%)
Mar 21, 2008	43.15	43.44	41.76	43.03	993,872	+0.00(+0.00%)
Mar 20, 2008	43.15	43.44	41.76	43.03	993,872	+0.82(+1.95%)
Mar 19, 2008	43.03	43.18	42.17	42.21	1,020,555	-0.23(-0.53%)
Mar 18, 2008	41.00	42.43	41.00	42.43	885,949	+1.88(+4.64%)
Mar 17, 2008	39.39	40.85	39.39	40.55	976,966	-0.15(-0.36%)
Mar 14, 2008	41.92	42.30	39.66	40.70	968,463	-0.59(-1.42%)
Mar 13, 2008	39.91	41.99	39.56	41.28	1,033,204	+0.48(+1.17%)
Mar 12, 2008	42.07	42.18	40.79	40.80	1,095,447	-0.83(-1.99%)
Mar 11, 2008	39.57	41.63	39.57	41.63	1,180,119	+2.63(+6.73%)
Mar 10, 2008	40.05	40.05	38.91	39.01	1,484,592	-0.73(-1.83%)
Mar 07, 2008	38.39	39.89	38.39	39.73	1,649,608	+0.67(+1.72%)
Mar 06, 2008	40.66	40.66	38.99	39.06	1,204,813	-1.62(-3.98%)
Mar 05, 2008	40.91	41.20	40.23	40.68	1,376,641	+0.15(+0.38%)
Mar 04, 2008	40.22	40.92	39.86	40.53	1,221,017	-0.36(-0.88%)
Mar 03, 2008	40.37	40.90	39.89	40.89	1,244,003	+0.46(+1.15%)
Feb 29, 2008	40.78	41.08	40.34	40.43	677,763	-0.78(-1.89%)
Feb 28, 2008	41.51	41.68	41.12	41.21	1,800,470	-1.46(-3.41%)
Feb 27, 2008	42.65	42.66	41.66	42.66	1,695,843	+0.52(+1.23%)
Feb 26, 2008	41.74	42.48	41.58	42.15	3,024,453	-0.02(-0.06%)
Feb 25, 2008	40.76	42.17	40.37	42.17	3,024,025	+1.35(+3.30%)
Feb 22, 2008	40.02	40.84	39.57	40.82	2,866,438	+0.80(+2.01%)
Feb 21, 2008	40.80	41.33	39.91	40.02	3,063,339	-0.91(-2.23%)
Feb 20, 2008	39.76	40.93	39.76	40.93	1,804,322	+0.74(+1.85%)
Feb 19, 2008	40.99	41.16	39.94	40.19	575,257	-0.47(-1.15%)
Feb 18, 2008	40.23	40.66	39.79	40.66	0	+0.00(+0.00%)
Feb 15, 2008	40.23	40.66	39.79	40.66	651,098	+0.24(+0.59%)
Feb 14, 2008	41.22	41.35	40.36	40.42	985,430	-0.74(-1.81%)
Feb 13, 2008	40.83	41.62	40.43	41.16	568,671	+0.26(+0.64%)
Feb 12, 2008	39.95	41.03	39.95	40.90	679,423	+1.24(+3.12%)
Feb 11, 2008	40.40	40.50	39.61	39.66	727,902	-0.81(-2.00%)
Feb 08, 2008	41.44	41.71	39.99	40.48	610,143	-1.32(-3.15%)
Feb 07, 2008	40.70	41.85	40.49	41.79	664,041	+0.93(+2.28%)
Feb 06, 2008	41.90	41.99	40.84	40.86	694,288	-0.77(-1.86%)
Feb 05, 2008	42.15	43.00	41.59	41.63	861,352	-1.43(-3.33%)
Feb 04, 2008	43.34	43.58	42.54	43.07	270,817	-0.51(-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.