Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	46.94	47.35	44.09	45.64	822,703	+0.98(+2.20%)
Apr 29, 2008	43.90	44.75	43.23	44.66	437,474	+0.65(+1.48%)
Apr 28, 2008	42.34	44.77	42.34	44.01	384,644	+1.37(+3.22%)
Apr 25, 2008	41.27	42.79	40.36	42.64	181,543	+1.63(+3.98%)
Apr 24, 2008	41.72	41.93	40.21	41.01	114,868	-0.85(-2.02%)
Apr 23, 2008	42.57	42.90	41.27	41.85	169,534	-0.62(-1.45%)
Apr 22, 2008	43.66	44.39	41.47	42.47	258,484	-1.16(-2.66%)
Apr 21, 2008	42.52	43.92	41.92	43.63	191,724	+0.64(+1.49%)
Apr 18, 2008	42.75	43.06	41.55	42.99	205,843	+0.72(+1.71%)
Apr 17, 2008	41.61	42.58	41.07	42.26	135,617	+0.64(+1.54%)
Apr 16, 2008	40.33	42.34	40.33	41.62	181,899	+1.60(+4.01%)
Apr 15, 2008	40.54	40.87	39.46	40.02	184,037	-0.35(-0.86%)
Apr 14, 2008	40.74	40.97	39.91	40.37	130,052	-0.30(-0.75%)
Apr 11, 2008	41.43	41.50	40.34	40.67	138,753	-1.35(-3.22%)
Apr 10, 2008	41.50	42.25	40.92	42.02	134,928	+0.60(+1.44%)
Apr 09, 2008	42.34	42.72	40.74	41.43	228,779	-0.64(-1.53%)
Apr 08, 2008	41.76	42.87	41.58	42.07	144,617	-0.16(-0.38%)
Apr 07, 2008	42.80	43.65	41.57	42.23	166,200	-0.46(-1.09%)
Apr 04, 2008	42.44	42.96	41.97	42.69	149,823	+0.63(+1.51%)
Apr 03, 2008	41.43	43.00	41.34	42.06	202,365	+0.12(+0.28%)
Apr 02, 2008	40.86	42.09	40.76	41.94	157,031	+0.99(+2.42%)
Apr 01, 2008	40.99	41.07	39.89	40.95	263,162	+0.75(+1.86%)
Mar 31, 2008	40.53	40.80	39.78	40.20	261,873	+0.31(+0.78%)
Mar 28, 2008	40.44	40.44	39.09	39.89	314,588	-0.56(-1.39%)
Mar 27, 2008	39.68	40.90	39.51	40.45	264,628	+0.94(+2.39%)
Mar 26, 2008	37.90	39.84	37.86	39.51	267,037	+1.62(+4.28%)
Mar 25, 2008	37.95	38.02	37.45	37.89	158,495	+0.02(+0.05%)
Mar 24, 2008	35.63	38.28	35.61	37.87	222,943	+1.61(+4.45%)
Mar 21, 2008	36.63	36.63	34.78	36.26	405,415	+0.00(+0.00%)
Mar 20, 2008	36.63	36.63	34.78	36.26	405,415	-0.94(-2.52%)
Mar 19, 2008	40.44	40.73	37.15	37.19	214,556	-2.94(-7.33%)
Mar 18, 2008	39.82	40.60	38.63	40.13	179,180	+1.11(+2.86%)
Mar 17, 2008	37.18	39.71	37.18	39.02	247,264	+0.91(+2.39%)
Mar 14, 2008	38.77	39.63	37.45	38.11	198,106	-0.40(-1.04%)
Mar 13, 2008	37.16	38.51	36.84	38.51	346,230	+0.85(+2.25%)
Mar 12, 2008	37.66	38.07	37.17	37.66	126,685	+0.19(+0.50%)
Mar 11, 2008	36.72	37.59	36.19	37.48	244,497	+1.98(+5.58%)
Mar 10, 2008	35.92	36.69	35.04	35.50	180,144	-0.37(-1.02%)
Mar 07, 2008	36.72	37.65	35.53	35.86	218,088	-1.05(-2.85%)
Mar 06, 2008	37.76	38.35	36.92	36.92	151,341	-1.13(-2.98%)
Mar 05, 2008	38.41	38.41	37.45	38.05	139,333	-0.20(-0.51%)
Mar 04, 2008	38.44	38.64	37.35	38.24	289,964	+0.04(+0.12%)
Mar 03, 2008	36.77	38.41	36.51	38.20	366,753	+1.38(+3.75%)
Feb 29, 2008	37.27	38.18	36.63	36.82	228,868	-0.83(-2.20%)
Feb 28, 2008	38.29	38.90	37.01	37.65	304,805	-0.46(-1.22%)
Feb 27, 2008	36.85	38.32	36.34	38.11	250,823	+1.43(+3.89%)
Feb 26, 2008	37.44	37.44	36.14	36.68	349,509	-1.27(-3.34%)
Feb 25, 2008	35.60	38.08	35.46	37.95	569,780	+2.67(+7.55%)
Feb 22, 2008	34.56	36.07	33.58	35.28	415,095	+0.76(+2.19%)
Feb 21, 2008	33.61	35.60	33.08	34.53	373,140	-0.47(-1.35%)
Feb 20, 2008	36.15	36.15	34.62	35.00	409,694	-0.62(-1.73%)
Feb 19, 2008	33.98	36.32	33.98	35.61	475,704	+1.70(+5.02%)
Feb 18, 2008	32.59	34.12	32.09	33.91	235,411	+0.00(+0.00%)
Feb 15, 2008	32.59	34.12	32.09	33.91	235,411	+0.99(+3.01%)
Feb 14, 2008	32.15	33.63	31.52	32.92	303,808	+0.50(+1.54%)
Feb 13, 2008	31.58	32.85	31.58	32.42	301,808	+0.92(+2.91%)
Feb 12, 2008	32.65	32.65	31.45	31.50	285,461	-0.53(-1.67%)
Feb 11, 2008	32.09	32.47	31.65	32.04	240,165	+0.44(+1.38%)
Feb 08, 2008	31.19	31.69	30.99	31.60	208,000	+0.28(+0.88%)
Feb 07, 2008	30.26	31.74	30.26	31.33	209,760	+0.94(+3.08%)
Feb 06, 2008	31.06	31.47	30.31	30.39	213,472	-0.36(-1.16%)
Feb 05, 2008	31.47	31.63	30.70	30.75	206,945	-0.94(-2.98%)
Feb 04, 2008	31.50	32.22	30.92	31.69	214,174	+0.19(+0.59%)

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.