Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.65	44.91	43.50	44.41	152,888	+0.26(+0.59%)
Apr 29, 2008	45.79	45.79	43.86	44.15	306,662	-1.54(-3.37%)
Apr 28, 2008	46.28	46.28	45.09	45.69	141,981	+0.57(+1.26%)
Apr 25, 2008	44.70	45.55	44.08	45.12	107,085	+0.28(+0.62%)
Apr 24, 2008	45.40	45.40	43.96	44.84	266,264	-0.79(-1.73%)
Apr 23, 2008	46.12	46.39	45.14	45.63	259,838	+0.38(+0.84%)
Apr 22, 2008	46.48	46.49	44.84	45.25	452,288	-0.67(-1.46%)
Apr 21, 2008	45.30	46.00	45.00	45.92	321,530	+0.99(+2.20%)
Apr 18, 2008	44.54	44.93	44.00	44.93	280,922	+1.07(+2.44%)
Apr 17, 2008	43.78	44.20	43.24	43.86	165,439	-0.14(-0.32%)
Apr 16, 2008	42.50	44.15	42.50	44.00	263,113	+1.83(+4.34%)
Apr 15, 2008	42.03	42.49	41.52	42.17	133,999	+0.53(+1.27%)
Apr 14, 2008	40.68	41.83	40.68	41.64	68,615	+0.45(+1.09%)
Apr 11, 2008	41.89	42.06	40.89	41.19	158,567	-0.81(-1.93%)
Apr 10, 2008	41.60	42.23	40.81	42.00	295,918	+0.83(+2.02%)
Apr 09, 2008	41.89	41.89	40.83	41.17	173,800	-0.72(-1.72%)
Apr 08, 2008	40.58	42.10	40.40	41.89	191,632	+0.94(+2.30%)
Apr 07, 2008	42.00	42.92	40.70	40.95	478,243	+0.06(+0.15%)
Apr 04, 2008	39.65	41.36	39.64	40.89	278,888	+1.89(+4.85%)
Apr 03, 2008	38.20	39.45	37.98	39.00	273,080	+0.87(+2.28%)
Apr 02, 2008	38.00	38.38	37.80	38.13	93,062	-0.17(-0.44%)
Apr 01, 2008	37.26	38.40	37.20	38.30	69,868	+0.15(+0.39%)
Mar 31, 2008	38.00	38.38	37.45	38.15	71,700	-0.15(-0.39%)
Mar 28, 2008	38.60	38.80	38.12	38.30	60,650	+0.40(+1.06%)
Mar 27, 2008	38.90	38.90	37.66	37.90	161,200	-0.33(-0.86%)
Mar 26, 2008	37.89	38.25	37.40	38.23	109,800	+0.83(+2.22%)
Mar 25, 2008	36.80	37.48	36.20	37.40	176,059	+0.82(+2.24%)
Mar 24, 2008	34.67	36.96	34.67	36.58	133,200	+2.05(+5.94%)
Mar 21, 2008	34.50	35.00	32.59	34.53	400,280	+0.00(+0.00%)
Mar 20, 2008	34.50	35.00	32.59	34.53	400,280	-0.35(-1.02%)
Mar 19, 2008	38.00	38.00	34.60	34.88	162,393	-3.32(-8.68%)
Mar 18, 2008	37.50	38.35	36.25	38.20	113,800	+2.20(+6.11%)
Mar 17, 2008	37.05	37.40	35.50	36.00	302,500	-2.68(-6.93%)
Mar 14, 2008	40.00	40.06	37.90	38.68	204,068	-1.22(-3.06%)
Mar 13, 2008	37.82	39.98	37.81	39.90	107,200	+0.38(+0.96%)
Mar 12, 2008	40.00	40.01	39.10	39.52	86,647	-0.38(-0.95%)
Mar 11, 2008	38.50	40.00	37.45	39.90	321,436	+2.45(+6.54%)
Mar 10, 2008	39.57	39.65	37.45	37.45	469,455	-2.31(-5.81%)
Mar 07, 2008	41.50	41.50	39.06	39.76	422,467	-1.88(-4.51%)
Mar 06, 2008	42.04	42.45	41.50	41.64	109,318	-0.21(-0.50%)
Mar 05, 2008	41.75	41.99	41.04	41.85	142,173	+0.70(+1.70%)
Mar 04, 2008	43.00	43.00	40.00	41.15	298,382	-2.12(-4.90%)
Mar 03, 2008	42.47	43.27	42.10	43.27	246,330	+0.97(+2.29%)
Feb 29, 2008	44.00	44.03	42.10	42.30	211,278	-1.94(-4.39%)
Feb 28, 2008	44.37	44.62	43.75	44.24	164,900	-0.17(-0.38%)
Feb 27, 2008	44.20	44.62	43.60	44.41	323,029	+0.21(+0.48%)
Feb 26, 2008	44.20	44.75	43.48	44.20	286,750	+0.00(+0.00%)
Feb 25, 2008	43.25	44.50	42.26	44.20	300,165	+0.76(+1.75%)
Feb 22, 2008	43.30	44.40	41.60	43.44	166,600	+1.05(+2.48%)
Feb 21, 2008	44.02	44.02	42.20	42.39	400,025	-1.61(-3.66%)
Feb 20, 2008	43.99	44.00	42.00	44.00	235,081	+1.19(+2.78%)
Feb 19, 2008	42.61	43.54	42.00	42.81	527,400	+1.51(+3.66%)
Feb 18, 2008	41.50	41.60	40.56	41.30	0	+0.00(+0.00%)
Feb 15, 2008	41.50	41.60	40.56	41.30	270,024	-0.41(-0.98%)
Feb 14, 2008	42.55	42.55	41.50	41.71	161,650	-0.49(-1.16%)
Feb 13, 2008	41.79	42.25	40.95	42.20	180,223	+1.14(+2.78%)
Feb 12, 2008	42.90	42.90	40.50	41.06	446,728	-0.68(-1.63%)
Feb 11, 2008	40.90	41.79	40.52	41.74	204,700	+0.84(+2.05%)
Feb 08, 2008	41.10	41.30	40.39	40.90	183,105	+0.22(+0.54%)
Feb 07, 2008	39.87	40.91	39.20	40.68	255,100	+0.85(+2.13%)
Feb 06, 2008	41.41	41.41	39.82	39.83	63,300	-0.65(-1.61%)
Feb 05, 2008	42.25	42.29	40.30	40.48	302,031	-1.49(-3.55%)
Feb 04, 2008	42.12	42.24	41.77	41.97	322,470	+0.49(+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.