Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	46.62	47.00	45.31	45.41	4,920,775	-1.23(-2.63%)
Apr 29, 2008	46.32	46.64	45.31	46.64	2,536,676	+0.76(+1.65%)
Apr 28, 2008	44.43	47.34	44.34	45.88	4,150,739	+1.70(+3.84%)
Apr 25, 2008	41.94	44.62	41.68	44.18	3,750,031	+2.26(+5.40%)
Apr 24, 2008	41.12	42.08	39.76	41.92	4,316,357	-0.12(-0.28%)
Apr 23, 2008	44.04	44.21	41.26	42.04	11,430,853	+2.50(+6.33%)
Apr 22, 2008	38.22	40.41	36.95	39.54	9,449,590	+1.33(+3.48%)
Apr 21, 2008	40.20	40.29	37.91	38.21	3,534,098	-1.64(-4.10%)
Apr 18, 2008	38.74	41.40	38.74	39.84	5,850,353	+2.35(+6.27%)
Apr 17, 2008	36.45	37.90	36.12	37.49	2,926,803	+0.72(+1.96%)
Apr 16, 2008	35.98	37.48	35.98	36.77	2,916,736	+1.53(+4.33%)
Apr 15, 2008	35.33	35.77	34.99	35.24	1,815,313	-0.09(-0.25%)
Apr 14, 2008	35.44	35.76	34.89	35.33	1,669,530	-0.44(-1.24%)
Apr 11, 2008	36.12	36.63	35.30	35.77	1,554,490	-0.96(-2.62%)
Apr 10, 2008	35.45	38.26	35.45	36.74	2,765,651	+0.89(+2.49%)
Apr 09, 2008	36.80	37.40	35.21	35.84	2,975,378	-0.46(-1.26%)
Apr 08, 2008	34.03	36.89	33.39	36.30	3,348,027	+1.83(+5.30%)
Apr 07, 2008	35.40	35.60	33.87	34.47	2,300,448	+0.07(+0.20%)
Apr 04, 2008	32.03	35.43	31.54	34.40	3,800,358	+1.72(+5.25%)
Apr 03, 2008	29.23	32.75	28.84	32.69	4,610,851	+2.92(+9.82%)
Apr 02, 2008	31.35	31.77	29.34	29.76	2,916,523	-1.41(-4.51%)
Apr 01, 2008	29.87	31.46	28.65	31.17	4,490,980	+1.99(+6.83%)
Mar 31, 2008	29.91	30.26	28.96	29.18	3,407,819	-1.17(-3.84%)
Mar 28, 2008	31.72	31.99	30.27	30.34	2,027,233	-1.26(-3.99%)
Mar 27, 2008	33.88	34.04	31.00	31.60	3,135,081	-2.20(-6.51%)
Mar 26, 2008	33.95	34.02	32.03	33.81	1,897,694	-0.32(-0.94%)
Mar 25, 2008	33.04	34.54	31.69	34.13	2,940,051	+1.58(+4.86%)
Mar 24, 2008	30.35	33.19	30.17	32.54	3,718,805	+1.80(+5.85%)
Mar 21, 2008	28.90	31.00	28.22	30.75	3,595,306	+0.00(+0.00%)
Mar 20, 2008	28.90	31.00	28.22	30.75	3,595,306	+1.60(+5.49%)
Mar 19, 2008	31.82	32.03	28.96	29.14	3,575,657	-2.65(-8.34%)
Mar 18, 2008	31.90	33.10	30.43	31.79	2,939,499	+0.41(+1.30%)
Mar 17, 2008	32.37	33.39	31.00	31.39	2,711,409	-2.53(-7.47%)
Mar 14, 2008	36.18	36.75	33.63	33.92	1,384,486	-1.59(-4.49%)
Mar 13, 2008	34.64	37.54	33.84	35.52	2,600,294	+0.58(+1.66%)
Mar 12, 2008	32.71	35.09	31.70	34.94	3,530,570	+2.23(+6.81%)
Mar 11, 2008	33.27	34.07	31.99	32.71	2,928,966	+0.33(+1.03%)
Mar 10, 2008	35.11	35.11	31.77	32.37	2,880,614	-2.68(-7.66%)
Mar 07, 2008	35.69	37.38	34.28	35.06	1,753,649	-1.12(-3.11%)
Mar 06, 2008	36.52	37.68	36.11	36.18	1,913,453	-1.00(-2.69%)
Mar 05, 2008	36.80	37.41	36.12	37.18	2,701,283	+0.55(+1.51%)
Mar 04, 2008	37.55	38.29	35.77	36.63	3,221,643	-1.40(-3.67%)
Mar 03, 2008	39.69	39.88	37.59	38.03	1,666,040	-1.95(-4.87%)
Feb 29, 2008	40.38	40.85	39.74	39.98	1,235,919	-0.87(-2.14%)
Feb 28, 2008	40.74	41.54	40.31	40.85	1,444,781	+0.06(+0.15%)
Feb 27, 2008	40.88	41.23	39.81	40.79	1,885,934	-0.22(-0.53%)
Feb 26, 2008	40.41	41.36	39.13	41.01	3,008,945	+1.29(+3.24%)
Feb 25, 2008	38.53	39.93	38.17	39.72	1,332,328	+1.19(+3.08%)
Feb 22, 2008	39.52	39.85	37.48	38.53	2,126,600	-0.93(-2.35%)
Feb 21, 2008	40.52	40.88	39.18	39.46	1,649,620	-1.05(-2.59%)
Feb 20, 2008	38.32	40.77	38.32	40.51	1,340,617	+1.41(+3.61%)
Feb 19, 2008	41.56	41.91	38.50	39.10	2,474,039	-1.66(-4.06%)
Feb 18, 2008	41.70	42.64	40.37	40.76	0	+0.00(+0.00%)
Feb 15, 2008	41.70	42.64	40.37	40.76	2,345,360	-1.56(-3.69%)
Feb 14, 2008	43.00	43.16	41.74	42.32	1,956,086	-0.57(-1.32%)
Feb 13, 2008	42.93	43.27	42.37	42.88	1,349,365	+0.46(+1.08%)
Feb 12, 2008	42.25	42.93	41.95	42.42	1,451,486	+0.57(+1.37%)
Feb 11, 2008	41.72	42.41	41.50	41.85	1,662,093	+0.78(+1.91%)
Feb 08, 2008	41.50	41.83	40.93	41.07	1,403,518	-0.36(-0.87%)
Feb 07, 2008	41.23	42.76	40.59	41.43	2,233,069	-0.49(-1.17%)
Feb 06, 2008	41.10	42.25	40.54	41.92	3,243,499	+1.51(+3.74%)
Feb 05, 2008	39.25	40.41	38.96	40.41	2,511,941	+0.85(+2.15%)
Feb 04, 2008	39.52	41.21	38.78	39.56	2,700,563	+0.14(+0.35%)

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.