Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.65	45.48	43.65	44.88	267,036	+0.99(+2.26%)
Apr 29, 2008	44.00	44.28	43.77	43.89	170,950	-0.56(-1.26%)
Apr 28, 2008	45.49	45.49	44.25	44.45	122,231	-0.14(-0.31%)
Apr 25, 2008	44.84	45.55	43.50	44.59	416,439	+1.59(+3.70%)
Apr 24, 2008	44.28	44.44	42.80	43.00	235,834	-1.79(-4.00%)
Apr 23, 2008	46.00	46.00	44.54	44.79	193,468	-0.76(-1.67%)
Apr 22, 2008	45.00	45.64	45.00	45.55	223,420	+0.68(+1.52%)
Apr 21, 2008	45.00	45.55	44.17	44.87	443,961	-0.08(-0.18%)
Apr 18, 2008	45.20	46.20	44.91	44.95	399,391	-0.45(-0.99%)
Apr 17, 2008	45.95	46.00	45.13	45.40	438,668	-0.71(-1.54%)
Apr 16, 2008	43.60	46.65	43.60	46.11	1,376,936	+2.56(+5.88%)
Apr 15, 2008	43.00	43.71	42.92	43.55	461,872	+0.58(+1.35%)
Apr 14, 2008	42.70	43.01	42.70	42.97	292,091	+0.16(+0.37%)
Apr 11, 2008	43.45	43.45	42.79	42.81	443,687	-0.55(-1.27%)
Apr 10, 2008	43.18	43.62	42.64	43.36	183,698	-0.09(-0.21%)
Apr 09, 2008	43.05	43.55	42.67	43.45	210,105	+0.22(+0.51%)
Apr 08, 2008	43.15	43.80	43.07	43.23	218,639	-0.39(-0.89%)
Apr 07, 2008	42.09	43.83	42.09	43.62	559,993	+1.33(+3.14%)
Apr 04, 2008	41.65	42.77	41.65	42.29	376,306	+0.64(+1.54%)
Apr 03, 2008	41.75	41.94	41.47	41.65	416,227	-0.32(-0.76%)
Apr 02, 2008	41.50	42.46	41.20	41.97	398,728	+1.02(+2.49%)
Apr 01, 2008	40.95	41.00	40.01	40.95	240,399	+0.20(+0.49%)
Mar 31, 2008	40.50	40.93	39.97	40.75	592,664	-0.09(-0.22%)
Mar 28, 2008	39.26	40.93	39.00	40.84	637,235	+1.25(+3.16%)
Mar 27, 2008	39.10	40.18	39.08	39.59	254,747	+0.29(+0.74%)
Mar 26, 2008	38.68	39.59	38.65	39.30	595,278	+0.62(+1.60%)
Mar 25, 2008	40.05	40.05	38.21	38.68	908,564	-0.93(-2.35%)
Mar 24, 2008	38.84	40.05	38.70	39.61	474,933	+0.59(+1.51%)
Mar 21, 2008	39.14	39.25	38.50	39.02	358,443	+0.00(+0.00%)
Mar 20, 2008	39.14	39.25	38.50	39.02	358,443	-0.31(-0.79%)
Mar 19, 2008	39.65	40.17	39.04	39.33	364,788	-0.32(-0.81%)
Mar 18, 2008	38.60	39.74	38.39	39.65	526,494	+1.87(+4.95%)
Mar 17, 2008	40.35	40.35	37.65	37.78	459,080	-2.57(-6.37%)
Mar 14, 2008	41.29	41.68	40.00	40.35	352,385	-0.76(-1.85%)
Mar 13, 2008	41.50	41.72	39.09	41.11	424,204	-0.39(-0.94%)
Mar 12, 2008	43.40	43.40	41.12	41.50	521,053	-1.69(-3.91%)
Mar 11, 2008	43.39	43.39	42.46	43.19	389,532	+0.77(+1.82%)
Mar 10, 2008	44.31	44.31	42.41	42.42	115,962	-2.09(-4.70%)
Mar 07, 2008	43.79	44.55	43.01	44.51	221,856	+0.52(+1.18%)
Mar 06, 2008	44.00	45.50	43.88	43.99	356,567	-0.21(-0.48%)
Mar 05, 2008	45.05	45.05	44.01	44.20	230,940	-0.41(-0.92%)
Mar 04, 2008	44.80	45.50	44.17	44.61	313,317	-0.70(-1.54%)
Mar 03, 2008	45.25	45.34	44.87	45.31	366,203	+0.31(+0.69%)
Feb 29, 2008	45.48	45.48	44.66	45.00	1,112,989	-0.50(-1.10%)
Feb 28, 2008	44.93	45.57	44.25	45.50	379,926	+0.57(+1.27%)
Feb 27, 2008	45.04	45.58	44.31	44.93	244,333	+0.08(+0.18%)
Feb 26, 2008	43.86	45.15	43.68	44.85	408,613	+0.97(+2.21%)
Feb 25, 2008	43.66	44.00	43.07	43.88	283,765	+0.63(+1.46%)
Feb 22, 2008	42.51	43.73	42.51	43.25	840,643	+0.75(+1.76%)
Feb 21, 2008	42.30	42.75	42.07	42.50	330,595	+0.15(+0.35%)
Feb 20, 2008	42.00	42.35	41.74	42.35	260,897	+0.01(+0.02%)
Feb 19, 2008	42.00	42.34	41.90	42.34	230,669	+0.29(+0.69%)
Feb 18, 2008	42.05	42.05	42.05	42.05	0	+0.00(+0.00%)
Feb 15, 2008	41.99	42.05	41.85	42.05	154,892	+0.05(+0.12%)
Feb 14, 2008	42.00	42.09	41.38	42.00	248,178	+0.00(+0.00%)
Feb 13, 2008	40.76	42.00	40.76	42.00	159,850	+0.90(+2.19%)
Feb 12, 2008	41.95	41.97	40.88	41.10	276,428	-0.88(-2.10%)
Feb 11, 2008	40.46	42.00	40.46	41.98	305,170	+0.08(+0.19%)
Feb 08, 2008	41.39	42.00	41.04	41.90	213,267	+0.55(+1.33%)
Feb 07, 2008	41.00	41.36	40.63	41.35	135,780	+0.35(+0.85%)
Feb 06, 2008	41.43	42.00	40.70	41.00	706,274	-0.43(-1.04%)
Feb 05, 2008	41.80	42.09	40.98	41.43	264,760	-0.37(-0.89%)
Feb 04, 2008	41.26	42.10	40.42	41.80	468,128	+0.54(+1.31%)

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.