Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	50.08	50.47	49.20	49.28	1,123,663	-0.64(-1.28%)
Apr 29, 2008	49.73	49.99	48.59	49.92	1,270,766	+0.41(+0.83%)
Apr 28, 2008	48.10	49.56	48.10	49.51	1,119,038	+1.37(+2.84%)
Apr 25, 2008	48.10	48.23	47.30	48.14	872,463	+0.57(+1.20%)
Apr 24, 2008	46.54	47.71	45.67	47.57	1,158,609	+1.11(+2.39%)
Apr 23, 2008	47.89	47.89	45.69	46.46	1,516,014	-1.42(-2.96%)
Apr 22, 2008	46.48	48.02	46.48	47.88	1,275,760	+0.77(+1.64%)
Apr 21, 2008	46.78	47.17	46.05	47.10	1,183,137	-0.14(-0.30%)
Apr 18, 2008	46.57	48.58	45.67	47.24	4,417,796	+5.06(+11.99%)
Apr 17, 2008	42.18	42.47	41.42	42.19	1,552,099	-0.46(-1.07%)
Apr 16, 2008	42.09	43.66	41.72	42.64	1,496,437	+0.95(+2.27%)
Apr 15, 2008	40.64	41.78	40.64	41.69	805,207	+1.30(+3.22%)
Apr 14, 2008	40.46	40.77	40.24	40.40	658,016	+0.01(+0.02%)
Apr 11, 2008	41.16	41.16	39.79	40.39	1,255,960	-1.23(-2.96%)
Apr 10, 2008	41.47	42.02	41.33	41.62	793,254	+0.01(+0.02%)
Apr 09, 2008	43.34	43.36	41.51	41.61	1,079,382	-1.64(-3.80%)
Apr 08, 2008	43.63	44.19	43.06	43.26	1,514,581	-0.06(-0.14%)
Apr 07, 2008	44.29	44.40	43.14	43.32	660,845	-0.73(-1.65%)
Apr 04, 2008	43.54	44.25	43.21	44.04	996,295	+0.22(+0.50%)
Apr 03, 2008	43.11	43.99	42.89	43.82	874,860	+0.49(+1.14%)
Apr 02, 2008	43.54	44.11	43.02	43.33	866,420	-0.12(-0.27%)
Apr 01, 2008	41.62	43.49	41.39	43.45	854,290	+2.15(+5.21%)
Mar 31, 2008	41.76	41.80	40.78	41.30	735,490	-0.31(-0.74%)
Mar 28, 2008	41.40	42.03	41.03	41.61	530,974	+0.29(+0.69%)
Mar 27, 2008	42.16	42.81	41.28	41.32	635,039	-0.93(-2.21%)
Mar 26, 2008	42.94	42.94	41.86	42.25	989,000	-1.01(-2.32%)
Mar 25, 2008	43.46	43.84	42.04	43.26	938,141	-0.11(-0.25%)
Mar 24, 2008	41.34	43.51	41.34	43.37	1,238,463	+2.18(+5.29%)
Mar 21, 2008	40.79	41.55	40.31	41.19	1,540,405	+0.00(+0.00%)
Mar 20, 2008	40.79	41.55	40.31	41.19	1,540,405	+0.34(+0.83%)
Mar 19, 2008	42.39	43.30	40.83	40.85	1,337,348	-1.42(-3.35%)
Mar 18, 2008	41.29	42.39	40.74	42.27	1,654,540	+1.89(+4.69%)
Mar 17, 2008	39.54	40.75	39.30	40.37	2,328,566	-0.11(-0.27%)
Mar 14, 2008	40.50	41.12	38.97	40.48	1,914,831	+0.23(+0.58%)
Mar 13, 2008	39.27	40.37	38.73	40.25	985,842	+0.37(+0.92%)
Mar 12, 2008	40.42	40.64	39.82	39.88	697,695	-0.57(-1.40%)
Mar 11, 2008	40.20	40.50	39.55	40.45	1,154,263	+1.42(+3.63%)
Mar 10, 2008	40.36	40.59	39.03	39.03	1,362,968	-1.31(-3.26%)
Mar 07, 2008	41.85	42.10	40.01	40.34	1,955,998	-2.16(-5.08%)
Mar 06, 2008	42.90	43.24	42.33	42.50	899,448	-0.54(-1.26%)
Mar 05, 2008	42.77	43.22	42.59	43.05	1,273,793	+0.34(+0.81%)
Mar 04, 2008	42.20	42.78	41.71	42.70	1,158,897	+0.15(+0.34%)
Mar 03, 2008	41.54	42.79	41.40	42.55	946,925	+0.93(+2.24%)
Feb 29, 2008	42.63	42.63	41.50	41.62	1,535,712	-1.37(-3.19%)
Feb 28, 2008	43.94	43.94	42.30	42.99	1,445,727	-1.39(-3.14%)
Feb 27, 2008	44.04	44.60	43.54	44.39	846,389	-0.02(-0.05%)
Feb 26, 2008	42.17	44.79	42.17	44.41	1,600,919	+1.92(+4.53%)
Feb 25, 2008	41.22	42.64	40.71	42.49	1,152,567	+1.16(+2.81%)
Feb 22, 2008	41.96	41.97	40.52	41.33	1,130,198	-0.58(-1.38%)
Feb 21, 2008	41.74	42.90	41.74	41.91	2,114,031	+0.33(+0.79%)
Feb 20, 2008	40.09	41.61	39.98	41.58	1,005,674	+1.34(+3.32%)
Feb 19, 2008	39.94	40.60	39.82	40.24	743,520	+0.35(+0.86%)
Feb 18, 2008	39.74	40.14	39.38	39.90	0	+0.00(+0.00%)
Feb 15, 2008	39.74	40.14	39.38	39.90	505,790	-0.24(-0.60%)
Feb 14, 2008	40.90	40.90	40.05	40.14	1,077,122	-0.54(-1.34%)
Feb 13, 2008	39.73	40.77	39.67	40.68	1,370,322	+1.54(+3.94%)
Feb 12, 2008	39.49	40.10	38.85	39.14	1,711,402	-0.12(-0.32%)
Feb 11, 2008	39.16	39.33	38.42	39.26	1,173,983	+0.18(+0.45%)
Feb 08, 2008	38.20	39.18	38.05	39.09	996,303	+0.50(+1.29%)
Feb 07, 2008	38.79	39.38	38.12	38.59	1,444,978	-0.49(-1.26%)
Feb 06, 2008	40.78	40.78	39.06	39.08	1,837,284	-1.39(-3.43%)
Feb 05, 2008	41.03	41.03	40.31	40.47	1,857,541	-1.23(-2.96%)
Feb 04, 2008	42.11	42.17	41.32	41.70	1,394,337	-0.41(-0.98%)

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.