Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.30	47.75	47.03	47.40	2,387,678	+0.49(+1.04%)
Apr 29, 2008	47.22	47.22	46.51	46.91	2,200,102	-0.76(-1.60%)
Apr 28, 2008	47.67	47.95	47.40	47.67	2,237,052	-0.10(-0.21%)
Apr 25, 2008	47.81	47.96	47.28	47.77	1,781,410	+0.53(+1.12%)
Apr 24, 2008	47.29	47.40	46.40	47.25	1,768,143	+0.09(+0.20%)
Apr 23, 2008	46.55	47.31	46.46	47.15	2,630,653	+1.26(+2.75%)
Apr 22, 2008	46.32	46.46	45.72	45.89	2,564,558	-0.88(-1.89%)
Apr 21, 2008	46.58	46.94	46.29	46.77	2,262,494	+0.58(+1.26%)
Apr 18, 2008	46.21	46.74	46.12	46.19	4,107,621	+0.54(+1.19%)
Apr 17, 2008	45.72	45.94	45.37	45.65	2,884,446	-0.66(-1.43%)
Apr 16, 2008	45.97	46.37	45.91	46.31	3,970,682	+0.75(+1.64%)
Apr 15, 2008	45.65	45.73	45.26	45.56	2,447,763	-0.43(-0.93%)
Apr 14, 2008	45.95	46.17	45.72	45.99	2,221,027	-0.06(-0.14%)
Apr 11, 2008	46.21	46.63	45.80	46.05	2,333,078	-0.47(-1.00%)
Apr 10, 2008	46.46	46.79	46.03	46.51	2,951,649	+0.59(+1.29%)
Apr 09, 2008	46.13	46.52	45.65	45.92	3,577,320	-0.39(-0.85%)
Apr 08, 2008	46.37	46.58	46.12	46.32	3,462,953	-0.72(-1.53%)
Apr 07, 2008	47.20	47.46	46.55	47.03	3,076,765	+0.39(+0.83%)
Apr 04, 2008	46.70	47.06	46.28	46.65	2,022,139	+0.00(+0.00%)
Apr 03, 2008	46.49	46.95	46.01	46.65	4,582,038	+0.50(+1.08%)
Apr 02, 2008	46.36	46.51	45.72	46.15	3,221,311	+0.26(+0.57%)
Apr 01, 2008	44.75	46.02	44.75	45.89	6,896,395	+1.91(+4.34%)
Mar 31, 2008	43.86	44.20	43.73	43.98	3,842,478	+0.51(+1.18%)
Mar 28, 2008	43.97	44.05	43.35	43.47	2,680,047	+0.18(+0.42%)
Mar 27, 2008	43.91	43.93	43.21	43.29	2,375,795	-0.20(-0.45%)
Mar 26, 2008	43.32	43.60	42.93	43.49	3,450,228	-0.13(-0.29%)
Mar 25, 2008	43.48	43.97	43.48	43.61	5,617,544	+0.41(+0.95%)
Mar 24, 2008	42.26	43.42	42.26	43.20	5,010,755	+1.50(+3.59%)
Mar 21, 2008	40.94	41.71	40.47	41.70	5,013,976	+0.00(+0.00%)
Mar 20, 2008	40.94	41.71	40.47	41.70	5,013,976	+1.52(+3.79%)
Mar 19, 2008	40.81	41.37	40.03	40.18	5,239,543	-0.81(-1.98%)
Mar 18, 2008	40.21	41.11	40.06	40.99	6,591,077	+1.75(+4.46%)
Mar 17, 2008	38.35	39.54	38.21	39.24	6,988,044	-0.91(-2.28%)
Mar 14, 2008	41.51	41.51	39.46	40.16	5,486,840	-1.81(-4.30%)
Mar 13, 2008	41.78	42.58	41.31	41.96	7,197,398	-1.33(-3.08%)
Mar 12, 2008	43.42	44.02	43.14	43.30	2,337,064	-0.98(-2.21%)
Mar 11, 2008	43.68	44.27	43.20	44.27	4,858,663	+1.84(+4.35%)
Mar 10, 2008	43.11	43.11	41.61	42.43	7,342,324	-0.95(-2.20%)
Mar 07, 2008	43.37	44.29	42.93	43.38	3,667,152	-0.76(-1.73%)
Mar 06, 2008	44.83	44.87	43.79	44.15	3,776,118	-1.02(-2.27%)
Mar 05, 2008	44.67	45.26	44.39	45.17	5,113,464	+0.63(+1.42%)
Mar 04, 2008	43.83	44.68	43.44	44.54	5,548,822	-0.30(-0.67%)
Mar 03, 2008	44.53	44.85	44.07	44.84	5,897,485	-0.05(-0.11%)
Feb 29, 2008	45.99	46.03	44.62	44.89	4,610,956	-1.75(-3.75%)
Feb 28, 2008	46.84	47.01	46.32	46.64	3,369,898	-0.07(-0.15%)
Feb 27, 2008	46.41	47.21	46.18	46.71	4,081,290	+0.24(+0.51%)
Feb 26, 2008	46.11	46.93	45.65	46.47	3,672,253	+0.08(+0.17%)
Feb 25, 2008	45.80	46.67	45.32	46.40	3,448,331	+0.88(+1.94%)
Feb 22, 2008	45.57	45.57	44.32	45.51	4,014,298	+0.46(+1.01%)
Feb 21, 2008	45.65	46.10	45.04	45.05	3,950,273	-0.56(-1.23%)
Feb 20, 2008	45.27	46.08	44.83	45.61	4,096,266	-0.38(-0.82%)
Feb 19, 2008	46.47	46.58	45.85	45.99	3,091,753	+0.88(+1.96%)
Feb 18, 2008	45.34	45.66	44.72	45.11	0	+0.00(+0.00%)
Feb 15, 2008	45.34	45.66	44.72	45.11	2,513,845	-0.11(-0.24%)
Feb 14, 2008	45.73	46.09	44.96	45.22	6,056,267	+0.43(+0.95%)
Feb 13, 2008	44.50	44.90	43.84	44.79	4,687,763	-0.09(-0.21%)
Feb 12, 2008	44.64	45.51	44.38	44.89	5,228,910	+0.27(+0.60%)
Feb 11, 2008	44.50	44.74	43.61	44.62	3,658,358	+0.16(+0.35%)
Feb 08, 2008	43.98	44.63	43.54	44.46	4,018,714	+0.52(+1.18%)
Feb 07, 2008	43.12	44.72	42.78	43.94	3,623,374	+0.63(+1.46%)
Feb 06, 2008	44.32	44.88	43.25	43.31	4,264,392	-0.73(-1.65%)
Feb 05, 2008	45.64	45.73	43.85	44.04	3,986,262	-1.87(-4.07%)
Feb 04, 2008	46.10	46.47	45.57	45.91	2,845,627	+0.54(+1.18%)

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.