Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.63	44.56	43.32	43.43	2,884,096	+0.01(+0.02%)
Apr 29, 2008	43.20	43.75	42.93	43.43	1,695,538	+0.14(+0.32%)
Apr 28, 2008	42.75	43.74	42.75	43.29	1,836,708	+0.10(+0.24%)
Apr 25, 2008	43.65	43.65	42.70	43.18	1,592,162	-0.56(-1.28%)
Apr 24, 2008	43.24	43.95	42.16	43.75	3,489,486	+0.55(+1.28%)
Apr 23, 2008	42.48	43.52	42.30	43.19	5,824,397	+2.06(+5.00%)
Apr 22, 2008	40.95	41.53	40.14	41.13	2,891,711	+0.08(+0.20%)
Apr 21, 2008	41.51	41.64	40.65	41.05	2,324,431	-0.67(-1.61%)
Apr 18, 2008	41.59	41.74	41.00	41.72	2,400,180	+1.14(+2.82%)
Apr 17, 2008	41.37	41.39	40.09	40.58	1,637,937	-0.88(-2.12%)
Apr 16, 2008	40.48	41.54	40.36	41.46	2,386,872	+1.09(+2.71%)
Apr 15, 2008	40.00	40.37	39.53	40.36	2,062,313	+0.46(+1.16%)
Apr 14, 2008	39.68	40.23	39.53	39.90	1,986,419	+0.13(+0.33%)
Apr 11, 2008	39.74	40.34	39.53	39.77	2,836,375	-0.25(-0.62%)
Apr 10, 2008	40.26	40.26	39.50	40.02	3,127,065	-0.15(-0.36%)
Apr 09, 2008	40.55	41.20	40.02	40.16	3,242,344	-0.49(-1.21%)
Apr 08, 2008	41.25	41.57	40.40	40.66	2,709,666	-0.80(-1.94%)
Apr 07, 2008	40.47	42.09	40.47	41.46	4,130,674	+0.61(+1.49%)
Apr 04, 2008	40.12	41.18	39.74	40.85	4,307,357	+1.05(+2.63%)
Apr 03, 2008	40.47	40.61	39.43	39.80	4,126,490	-0.82(-2.01%)
Apr 02, 2008	39.64	40.86	39.64	40.62	3,719,671	+0.96(+2.41%)
Apr 01, 2008	38.29	39.68	37.72	39.66	4,178,378	+1.97(+5.22%)
Mar 31, 2008	37.82	37.82	37.12	37.70	3,174,125	-0.13(-0.35%)
Mar 28, 2008	38.50	38.77	37.73	37.83	2,608,365	-0.33(-0.85%)
Mar 27, 2008	38.79	39.05	38.11	38.15	2,821,853	-0.82(-2.10%)
Mar 26, 2008	39.44	39.64	38.40	38.97	1,769,882	-0.55(-1.39%)
Mar 25, 2008	39.30	39.81	38.39	39.52	3,605,354	-0.57(-1.42%)
Mar 24, 2008	38.10	40.28	38.06	40.09	4,004,382	+1.96(+5.14%)
Mar 21, 2008	37.53	38.14	36.74	38.13	4,626,609	+0.00(+0.00%)
Mar 20, 2008	37.53	38.14	36.74	38.13	4,626,609	+1.26(+3.42%)
Mar 19, 2008	37.95	38.11	36.86	36.86	3,182,579	-0.90(-2.39%)
Mar 18, 2008	36.31	37.77	36.03	37.77	4,070,994	+2.06(+5.76%)
Mar 17, 2008	37.09	37.59	35.65	35.71	4,373,322	-0.78(-2.15%)
Mar 14, 2008	37.52	37.54	35.95	36.49	2,312,088	-0.70(-1.88%)
Mar 13, 2008	36.19	37.69	35.83	37.19	2,372,771	+0.60(+1.65%)
Mar 12, 2008	36.47	37.31	36.38	36.59	2,739,752	+0.08(+0.23%)
Mar 11, 2008	34.72	36.50	34.72	36.50	2,329,838	+1.95(+5.66%)
Mar 10, 2008	36.03	36.26	34.42	34.55	3,005,236	-1.48(-4.10%)
Mar 07, 2008	35.89	36.86	35.53	36.03	2,007,220	-0.06(-0.17%)
Mar 06, 2008	36.58	37.06	36.05	36.09	1,972,451	-0.50(-1.36%)
Mar 05, 2008	35.79	36.84	35.65	36.59	2,116,767	+0.80(+2.25%)
Mar 04, 2008	35.34	36.03	35.02	35.78	2,790,401	+0.17(+0.47%)
Mar 03, 2008	35.19	35.83	35.06	35.62	2,198,670	+0.44(+1.24%)
Feb 29, 2008	36.14	36.19	35.15	35.18	2,519,274	-1.51(-4.12%)
Feb 28, 2008	37.03	37.12	36.42	36.69	2,804,508	-0.62(-1.67%)
Feb 27, 2008	37.09	37.62	36.83	37.31	1,927,554	+0.24(+0.64%)
Feb 26, 2008	36.57	37.31	36.44	37.08	1,860,492	+0.34(+0.92%)
Feb 25, 2008	36.41	36.82	35.82	36.74	1,876,616	+0.39(+1.07%)
Feb 22, 2008	36.66	36.70	35.42	36.35	2,322,018	-0.13(-0.36%)
Feb 21, 2008	37.96	37.96	36.38	36.48	3,031,962	-1.14(-3.02%)
Feb 20, 2008	37.21	37.92	37.09	37.62	2,386,869	+0.28(+0.74%)
Feb 19, 2008	37.77	38.05	36.93	37.34	1,870,743	+0.04(+0.11%)
Feb 18, 2008	37.26	37.52	36.93	37.30	2,179,855	+0.00(+0.00%)
Feb 15, 2008	37.26	37.52	36.93	37.30	2,179,855	-0.14(-0.37%)
Feb 14, 2008	37.96	38.05	37.37	37.44	1,806,159	-0.67(-1.76%)
Feb 13, 2008	38.15	38.71	37.59	38.11	2,423,661	+0.25(+0.66%)
Feb 12, 2008	38.07	38.34	37.43	37.86	2,891,929	+0.14(+0.37%)
Feb 11, 2008	37.42	37.90	36.95	37.72	2,000,348	+0.26(+0.70%)
Feb 08, 2008	38.33	38.50	37.26	37.46	2,911,808	-1.07(-2.77%)
Feb 07, 2008	37.43	38.62	37.26	38.53	3,172,233	+1.01(+2.70%)
Feb 06, 2008	38.65	38.65	37.47	37.52	2,863,267	-0.42(-1.11%)
Feb 05, 2008	37.43	38.71	37.31	37.94	3,945,644	-0.07(-0.18%)
Feb 04, 2008	39.13	39.19	37.92	38.01	2,906,199	-0.98(-2.52%)

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.