Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.89	45.32	44.57	44.81	1,855,283	+0.35(+0.79%)
Apr 29, 2008	45.00	45.90	43.31	44.46	4,273,984	+1.56(+3.64%)
Apr 28, 2008	42.48	43.48	42.17	42.90	2,290,650	+0.90(+2.14%)
Apr 25, 2008	42.38	42.50	41.50	42.00	1,583,954	-0.15(-0.36%)
Apr 24, 2008	41.80	42.84	41.51	42.15	1,895,170	+0.65(+1.57%)
Apr 23, 2008	41.66	41.79	41.36	41.50	1,745,124	+0.08(+0.19%)
Apr 22, 2008	41.14	41.87	41.10	41.42	1,378,518	+0.32(+0.78%)
Apr 21, 2008	40.80	41.37	40.55	41.10	1,606,037	+0.50(+1.23%)
Apr 18, 2008	41.75	42.15	39.91	40.60	2,774,658	-0.42(-1.02%)
Apr 17, 2008	40.83	41.25	40.22	41.02	1,137,126	+0.25(+0.61%)
Apr 16, 2008	40.90	41.20	40.51	40.77	1,516,954	-0.33(-0.80%)
Apr 15, 2008	41.25	41.37	40.75	41.10	821,307	-0.15(-0.36%)
Apr 14, 2008	41.35	41.75	41.18	41.25	976,899	-0.27(-0.65%)
Apr 11, 2008	41.67	42.40	41.25	41.52	1,342,660	-0.99(-2.33%)
Apr 10, 2008	41.25	42.84	40.82	42.51	1,413,361	+1.11(+2.68%)
Apr 09, 2008	41.27	41.67	40.91	41.40	864,900	-0.30(-0.72%)
Apr 08, 2008	41.19	41.89	40.61	41.70	1,332,345	-0.09(-0.22%)
Apr 07, 2008	41.78	42.50	41.27	41.79	1,456,494	+0.36(+0.87%)
Apr 04, 2008	41.10	41.47	40.51	41.43	1,783,238	+0.35(+0.85%)
Apr 03, 2008	40.78	41.19	40.01	41.08	1,356,408	+0.66(+1.63%)
Apr 02, 2008	40.64	41.45	40.13	40.42	2,871,061	+0.59(+1.48%)
Apr 01, 2008	37.41	39.95	37.41	39.83	3,120,918	+2.91(+7.88%)
Mar 31, 2008	36.29	36.99	35.82	36.92	1,822,027	+0.96(+2.67%)
Mar 28, 2008	36.50	36.50	35.72	35.96	3,981,525	-0.11(-0.30%)
Mar 27, 2008	36.39	36.88	35.84	36.07	1,769,177	-0.13(-0.36%)
Mar 26, 2008	36.00	36.34	35.40	36.20	2,403,134	+0.36(+1.00%)
Mar 25, 2008	34.72	35.98	34.25	35.84	1,960,002	+1.15(+3.32%)
Mar 24, 2008	34.52	35.43	34.05	34.69	1,679,452	+0.41(+1.20%)
Mar 21, 2008	33.35	35.45	32.92	34.28	5,473,064	+0.00(+0.00%)
Mar 20, 2008	33.35	35.45	32.92	34.28	5,473,064	+1.02(+3.07%)
Mar 19, 2008	35.69	36.00	33.26	33.26	2,617,147	-2.14(-6.05%)
Mar 18, 2008	34.60	35.62	34.23	35.40	2,242,438	+1.13(+3.30%)
Mar 17, 2008	34.16	35.75	33.76	34.27	1,756,187	-0.90(-2.56%)
Mar 14, 2008	35.86	35.93	34.77	35.17	2,930,194	-0.69(-1.92%)
Mar 13, 2008	35.81	36.26	35.43	35.86	3,282,240	-0.82(-2.24%)
Mar 12, 2008	38.15	38.15	36.51	36.68	2,022,011	-1.01(-2.68%)
Mar 11, 2008	38.25	38.60	37.16	37.69	3,242,368	-0.35(-0.92%)
Mar 10, 2008	39.05	39.11	37.75	38.04	1,597,160	-0.83(-2.14%)
Mar 07, 2008	38.25	39.36	38.25	38.87	1,093,085	+0.16(+0.41%)
Mar 06, 2008	39.29	39.29	38.66	38.71	1,166,623	-0.50(-1.28%)
Mar 05, 2008	39.51	39.89	38.85	39.21	2,413,803	-0.01(-0.03%)
Mar 04, 2008	39.15	39.87	38.40	39.22	3,659,824	-0.18(-0.46%)
Mar 03, 2008	39.05	39.52	38.80	39.40	3,171,784	+0.55(+1.42%)
Feb 29, 2008	39.59	39.83	38.44	38.85	2,074,697	-0.70(-1.77%)
Feb 28, 2008	38.41	40.11	38.41	39.55	3,291,346	+1.46(+3.83%)
Feb 27, 2008	38.54	38.58	37.70	38.09	1,549,501	-0.49(-1.27%)
Feb 26, 2008	38.82	39.15	38.55	38.58	1,911,083	-0.31(-0.80%)
Feb 25, 2008	39.20	39.24	38.49	38.89	1,759,055	-0.30(-0.77%)
Feb 22, 2008	39.94	40.10	38.35	39.19	2,358,541	+0.19(+0.49%)
Feb 21, 2008	40.28	40.28	38.81	39.00	2,066,001	-0.96(-2.40%)
Feb 20, 2008	39.62	40.08	39.27	39.96	1,379,404	+0.05(+0.13%)
Feb 19, 2008	40.39	40.39	39.35	39.91	847,041	+0.11(+0.28%)
Feb 18, 2008	39.80	39.80	39.80	39.80	0	+0.00(+0.00%)
Feb 15, 2008	39.60	39.89	38.95	39.80	1,648,537	-0.20(-0.50%)
Feb 14, 2008	40.00	40.19	38.83	40.00	1,362,646	+0.21(+0.53%)
Feb 13, 2008	39.25	40.06	39.08	39.79	1,391,339	+0.88(+2.26%)
Feb 12, 2008	38.21	39.18	38.18	38.91	1,617,778	+0.86(+2.26%)
Feb 11, 2008	37.51	38.28	37.02	38.05	1,388,079	+0.60(+1.60%)
Feb 08, 2008	37.35	37.71	36.95	37.45	1,766,519	-0.02(-0.05%)
Feb 07, 2008	36.60	37.65	36.55	37.47	2,440,261	+0.79(+2.15%)
Feb 06, 2008	36.79	37.12	36.52	36.68	2,255,397	+0.23(+0.63%)
Feb 05, 2008	37.77	38.00	36.38	36.45	3,172,358	-1.85(-4.83%)
Feb 04, 2008	39.25	39.25	38.10	38.30	2,538,360	-0.69(-1.77%)

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.