Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.89	41.43	39.65	39.78	5,847,456	-1.10(-2.68%)
Apr 29, 2008	40.62	41.63	40.15	40.88	3,059,434	+0.12(+0.30%)
Apr 28, 2008	40.62	41.16	39.49	40.76	3,591,782	+0.32(+0.79%)
Apr 25, 2008	39.41	40.62	39.21	40.44	4,075,728	+1.15(+2.93%)
Apr 24, 2008	38.33	39.78	38.14	39.29	3,260,637	+1.28(+3.37%)
Apr 23, 2008	37.48	38.13	36.86	38.00	3,520,420	+0.69(+1.86%)
Apr 22, 2008	38.46	38.46	36.84	37.31	4,442,671	-1.24(-3.21%)
Apr 21, 2008	37.54	38.74	37.21	38.55	3,550,664	+0.83(+2.21%)
Apr 18, 2008	36.74	37.83	36.74	37.71	3,689,006	+1.52(+4.19%)
Apr 17, 2008	35.69	36.40	35.38	36.20	4,341,296	+0.45(+1.26%)
Apr 16, 2008	36.52	36.97	35.40	35.75	9,132,055	-1.25(-3.39%)
Apr 15, 2008	36.40	37.07	36.04	37.00	3,203,673	+0.77(+2.12%)
Apr 14, 2008	35.91	36.68	35.91	36.23	3,401,992	+0.24(+0.68%)
Apr 11, 2008	37.18	37.49	35.80	35.99	4,230,899	-1.52(-4.04%)
Apr 10, 2008	36.06	37.88	36.06	37.51	5,105,059	+1.08(+2.95%)
Apr 09, 2008	37.77	38.10	35.97	36.43	4,807,501	-1.39(-3.66%)
Apr 08, 2008	37.25	38.27	37.17	37.82	4,385,451	+0.13(+0.35%)
Apr 07, 2008	37.81	38.24	37.30	37.69	3,531,918	+0.07(+0.20%)
Apr 04, 2008	37.29	38.34	36.88	37.61	5,124,006	-0.11(-0.30%)
Apr 03, 2008	38.06	38.06	37.34	37.72	7,375,920	-0.57(-1.49%)
Apr 02, 2008	37.72	38.79	37.44	38.29	8,200,575	+0.74(+1.97%)
Apr 01, 2008	35.47	37.88	35.47	37.55	6,600,203	+2.26(+6.39%)
Mar 31, 2008	35.01	35.64	34.68	35.30	6,632,341	+0.22(+0.61%)
Mar 28, 2008	32.99	35.72	32.76	35.08	22,593,506	-2.85(-7.50%)
Mar 27, 2008	39.31	40.08	37.90	37.93	4,268,657	-1.09(-2.78%)
Mar 26, 2008	40.64	40.79	38.52	39.01	5,505,771	-1.92(-4.69%)
Mar 25, 2008	40.86	41.32	39.56	40.93	4,846,411	+0.06(+0.14%)
Mar 24, 2008	39.67	42.37	39.61	40.88	6,360,290	+1.45(+3.68%)
Mar 21, 2008	36.70	39.97	36.52	39.43	6,327,225	+0.00(+0.00%)
Mar 20, 2008	36.70	39.97	36.52	39.43	6,326,905	+2.91(+7.97%)
Mar 19, 2008	37.44	38.09	36.37	36.52	6,624,982	-0.81(-2.18%)
Mar 18, 2008	35.84	37.44	35.84	37.33	6,049,178	+2.17(+6.18%)
Mar 17, 2008	35.34	35.84	33.88	35.16	5,067,192	-1.07(-2.95%)
Mar 14, 2008	37.51	37.80	35.79	36.22	6,541,982	-0.92(-2.47%)
Mar 13, 2008	36.65	37.39	35.10	37.14	10,199,780	-0.09(-0.25%)
Mar 12, 2008	38.27	38.56	37.11	37.24	6,068,136	-0.88(-2.31%)
Mar 11, 2008	38.86	39.44	36.69	38.12	8,786,824	+0.28(+0.74%)
Mar 10, 2008	38.86	39.50	37.59	37.83	6,702,136	-0.54(-1.41%)
Mar 07, 2008	39.63	40.44	38.25	38.38	9,408,333	-1.66(-4.14%)
Mar 06, 2008	43.68	43.68	39.93	40.03	12,492,129	-5.00(-11.10%)
Mar 05, 2008	44.62	46.04	44.19	45.03	6,712,720	+0.83(+1.88%)
Mar 04, 2008	43.51	44.38	43.09	44.20	4,589,003	+0.20(+0.45%)
Mar 03, 2008	43.15	44.34	42.30	44.00	4,388,830	+0.75(+1.73%)
Feb 29, 2008	44.25	45.02	42.96	43.25	4,849,174	-1.41(-3.16%)
Feb 28, 2008	45.63	45.68	44.47	44.67	5,220,484	-1.77(-3.81%)
Feb 27, 2008	46.84	47.03	45.90	46.44	4,857,030	-0.79(-1.67%)
Feb 26, 2008	45.91	48.13	45.91	47.22	5,969,119	+1.15(+2.50%)
Feb 25, 2008	45.79	46.35	44.35	46.07	4,505,872	+0.39(+0.86%)
Feb 22, 2008	44.71	45.68	44.06	45.68	7,438,749	+0.72(+1.60%)
Feb 21, 2008	46.05	47.32	44.69	44.96	11,133,382	+0.07(+0.17%)
Feb 20, 2008	43.65	45.47	43.53	44.88	7,157,731	+1.46(+3.36%)
Feb 19, 2008	44.26	44.43	42.89	43.42	5,668,189	-0.25(-0.58%)
Feb 18, 2008	42.59	43.80	42.41	43.68	0	+0.00(+0.00%)
Feb 15, 2008	42.59	43.80	42.41	43.68	4,901,122	+0.71(+1.66%)
Feb 14, 2008	44.31	44.39	42.78	42.96	6,935,124	-1.83(-4.10%)
Feb 13, 2008	46.19	46.80	44.13	44.80	8,184,209	-0.30(-0.66%)
Feb 12, 2008	46.95	47.91	44.75	45.10	9,774,952	-1.66(-3.54%)
Feb 11, 2008	44.66	46.89	44.22	46.76	6,885,058	+2.17(+4.87%)
Feb 08, 2008	44.47	46.04	43.99	44.58	9,724,504	+0.18(+0.40%)
Feb 07, 2008	43.99	45.58	43.65	44.41	17,039,736	+3.48(+8.51%)
Feb 06, 2008	42.74	43.35	40.75	40.92	9,120,531	-1.61(-3.79%)
Feb 05, 2008	42.93	45.01	42.26	42.53	9,809,706	-1.08(-2.47%)
Feb 04, 2008	45.32	45.87	42.72	43.61	6,957,200	-1.79(-3.94%)

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.