Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.61	44.54	43.29	43.41	2,885,627	+0.01(+0.02%)
Apr 29, 2008	43.18	43.72	42.91	43.40	1,696,438	+0.14(+0.32%)
Apr 28, 2008	42.73	43.72	42.73	43.27	1,837,684	+0.10(+0.24%)
Apr 25, 2008	43.63	43.63	42.68	43.16	1,593,007	-0.56(-1.28%)
Apr 24, 2008	43.22	43.93	42.14	43.72	3,491,339	+0.55(+1.28%)
Apr 23, 2008	42.46	43.49	42.27	43.17	5,827,490	+2.06(+5.00%)
Apr 22, 2008	40.93	41.51	40.11	41.11	2,893,247	+0.08(+0.20%)
Apr 21, 2008	41.49	41.62	40.63	41.03	2,325,665	-0.67(-1.61%)
Apr 18, 2008	41.57	41.72	40.98	41.70	2,401,455	+1.14(+2.82%)
Apr 17, 2008	41.35	41.37	40.07	40.56	1,638,807	-0.88(-2.12%)
Apr 16, 2008	40.46	41.52	40.34	41.44	2,388,139	+1.09(+2.71%)
Apr 15, 2008	39.98	40.35	39.51	40.34	2,063,408	+0.46(+1.16%)
Apr 14, 2008	39.66	40.21	39.50	39.88	1,987,474	+0.13(+0.33%)
Apr 11, 2008	39.72	40.31	39.51	39.75	2,837,881	-0.25(-0.62%)
Apr 10, 2008	40.24	40.24	39.48	40.00	3,128,726	-0.15(-0.36%)
Apr 09, 2008	40.53	41.18	40.00	40.14	3,244,066	-0.49(-1.21%)
Apr 08, 2008	41.23	41.55	40.38	40.63	2,711,105	-0.80(-1.94%)
Apr 07, 2008	40.45	42.07	40.45	41.44	4,132,867	+0.61(+1.49%)
Apr 04, 2008	40.10	41.16	39.72	40.83	4,309,644	+1.05(+2.63%)
Apr 03, 2008	40.45	40.58	39.41	39.78	4,128,682	-0.82(-2.01%)
Apr 02, 2008	39.62	40.84	39.62	40.60	3,721,646	+0.96(+2.41%)
Apr 01, 2008	38.26	39.66	37.70	39.64	4,180,596	+1.97(+5.22%)
Mar 31, 2008	37.80	37.80	37.10	37.68	3,175,811	-0.13(-0.35%)
Mar 28, 2008	38.48	38.75	37.71	37.81	2,609,750	-0.33(-0.85%)
Mar 27, 2008	38.77	39.03	38.09	38.13	2,823,351	-0.82(-2.10%)
Mar 26, 2008	39.41	39.62	38.38	38.95	1,770,822	-0.55(-1.39%)
Mar 25, 2008	39.28	39.79	38.37	39.50	3,607,268	-0.57(-1.42%)
Mar 24, 2008	38.08	40.26	38.04	40.07	4,006,509	+1.96(+5.14%)
Mar 21, 2008	37.51	38.12	36.72	38.11	4,629,066	+0.00(+0.00%)
Mar 20, 2008	37.51	38.12	36.72	38.11	4,629,066	+1.26(+3.42%)
Mar 19, 2008	37.93	38.09	36.84	36.84	3,184,269	-0.90(-2.39%)
Mar 18, 2008	36.29	37.75	36.01	37.75	4,073,155	+2.06(+5.76%)
Mar 17, 2008	37.07	37.57	35.63	35.69	4,375,644	-0.78(-2.15%)
Mar 14, 2008	37.50	37.52	35.93	36.47	2,313,316	-0.70(-1.88%)
Mar 13, 2008	36.17	37.67	35.81	37.17	2,374,031	+0.60(+1.65%)
Mar 12, 2008	36.45	37.29	36.36	36.57	2,741,207	+0.08(+0.23%)
Mar 11, 2008	34.70	36.48	34.70	36.48	2,331,075	+1.95(+5.66%)
Mar 10, 2008	36.01	36.24	34.40	34.53	3,006,831	-1.48(-4.10%)
Mar 07, 2008	35.87	36.84	35.51	36.01	2,008,286	-0.06(-0.17%)
Mar 06, 2008	36.56	37.04	36.03	36.07	1,973,498	-0.50(-1.36%)
Mar 05, 2008	35.77	36.82	35.63	36.57	2,117,891	+0.80(+2.25%)
Mar 04, 2008	35.32	36.01	35.00	35.76	2,791,883	+0.17(+0.47%)
Mar 03, 2008	35.17	35.81	35.04	35.60	2,199,838	+0.44(+1.24%)
Feb 29, 2008	36.12	36.17	35.13	35.16	2,520,611	-1.51(-4.12%)
Feb 28, 2008	37.01	37.10	36.40	36.67	2,805,997	-0.62(-1.67%)
Feb 27, 2008	37.07	37.60	36.81	37.30	1,928,578	+0.24(+0.64%)
Feb 26, 2008	36.55	37.30	36.42	37.06	1,861,480	+0.34(+0.92%)
Feb 25, 2008	36.39	36.80	35.80	36.72	1,877,613	+0.39(+1.07%)
Feb 22, 2008	36.64	36.68	35.40	36.33	2,323,251	-0.13(-0.36%)
Feb 21, 2008	37.94	37.94	36.36	36.46	3,033,572	-1.14(-3.02%)
Feb 20, 2008	37.19	37.90	37.07	37.60	2,388,136	+0.28(+0.74%)
Feb 19, 2008	37.75	38.03	36.91	37.32	1,871,736	+0.04(+0.11%)
Feb 18, 2008	37.24	37.50	36.91	37.28	2,181,012	+0.00(+0.00%)
Feb 15, 2008	37.24	37.50	36.91	37.28	2,181,012	-0.14(-0.37%)
Feb 14, 2008	37.94	38.03	37.35	37.42	1,807,118	-0.67(-1.76%)
Feb 13, 2008	38.13	38.69	37.57	38.09	2,424,948	+0.25(+0.66%)
Feb 12, 2008	38.05	38.32	37.41	37.84	2,893,465	+0.14(+0.37%)
Feb 11, 2008	37.40	37.88	36.94	37.70	2,001,410	+0.26(+0.70%)
Feb 08, 2008	38.31	38.48	37.24	37.44	2,913,354	-1.07(-2.77%)
Feb 07, 2008	37.41	38.60	37.24	38.51	3,173,918	+1.01(+2.70%)
Feb 06, 2008	38.62	38.63	37.45	37.50	2,864,788	-0.42(-1.11%)
Feb 05, 2008	37.41	38.69	37.30	37.92	3,947,740	-0.07(-0.18%)
Feb 04, 2008	39.11	39.17	37.90	37.99	2,907,742	-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.