Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.93	46.88	44.37	44.59	327,652	-0.50(-1.12%)
Apr 29, 2008	45.91	45.91	44.25	45.10	202,415	-0.94(-2.05%)
Apr 28, 2008	45.74	46.34	45.63	46.04	136,910	+0.10(+0.23%)
Apr 25, 2008	46.62	46.84	45.46	45.94	131,274	-0.10(-0.23%)
Apr 24, 2008	45.76	46.56	45.13	46.04	174,078	+0.79(+1.75%)
Apr 23, 2008	45.51	46.13	44.59	45.25	114,939	-0.06(-0.13%)
Apr 22, 2008	44.94	45.53	44.09	45.31	159,614	+0.06(+0.13%)
Apr 21, 2008	44.34	45.78	44.33	45.25	226,360	+0.48(+1.06%)
Apr 18, 2008	45.22	45.79	44.53	44.77	226,837	+0.42(+0.95%)
Apr 17, 2008	44.46	44.83	43.71	44.35	162,405	-0.15(-0.34%)
Apr 16, 2008	43.83	44.96	43.37	44.51	204,184	+1.16(+2.68%)
Apr 15, 2008	42.84	43.56	42.84	43.34	146,434	+0.62(+1.45%)
Apr 14, 2008	42.52	43.26	42.52	42.72	147,780	+0.28(+0.65%)
Apr 11, 2008	42.29	42.89	41.68	42.45	230,207	-0.06(-0.13%)
Apr 10, 2008	41.19	43.01	41.19	42.51	188,218	+1.21(+2.93%)
Apr 09, 2008	42.73	43.25	41.24	41.30	193,782	-1.44(-3.37%)
Apr 08, 2008	41.85	43.74	41.75	42.73	197,456	+0.64(+1.52%)
Apr 07, 2008	41.40	43.03	40.97	42.10	217,821	+0.54(+1.31%)
Apr 04, 2008	40.01	41.76	39.94	41.55	258,970	+1.64(+4.11%)
Apr 03, 2008	37.50	40.10	37.50	39.91	262,827	+2.41(+6.43%)
Apr 02, 2008	38.10	40.51	37.49	37.50	338,761	+1.23(+3.39%)
Apr 01, 2008	35.86	36.60	35.63	36.28	73,691	+0.94(+2.67%)
Mar 31, 2008	35.12	36.49	34.60	35.33	113,161	+0.35(+1.01%)
Mar 28, 2008	35.45	36.38	34.70	34.98	127,438	-0.35(-1.00%)
Mar 27, 2008	37.50	37.81	34.30	35.33	254,876	-2.02(-5.41%)
Mar 26, 2008	36.01	37.40	35.57	37.35	138,040	+1.10(+3.02%)
Mar 25, 2008	35.39	36.32	34.76	36.26	140,035	+0.94(+2.67%)
Mar 24, 2008	35.02	35.63	34.82	35.31	117,570	+0.50(+1.42%)
Mar 21, 2008	34.44	35.06	33.83	34.82	272,302	+0.00(+0.00%)
Mar 20, 2008	34.44	35.06	33.83	34.82	272,302	+0.66(+1.92%)
Mar 19, 2008	35.82	36.14	34.16	34.16	301,390	-1.33(-3.76%)
Mar 18, 2008	34.83	35.68	33.53	35.49	210,472	+1.33(+3.90%)
Mar 17, 2008	34.68	35.54	34.01	34.16	318,617	-1.69(-4.70%)
Mar 14, 2008	37.48	37.52	35.00	35.85	294,050	-1.38(-3.71%)
Mar 13, 2008	34.91	37.52	34.91	37.23	206,957	+1.88(+5.31%)
Mar 12, 2008	36.71	37.04	35.34	35.35	321,955	-1.15(-3.16%)
Mar 11, 2008	36.53	36.82	35.08	36.50	218,926	+1.06(+2.98%)
Mar 10, 2008	36.67	37.01	35.21	35.45	198,295	-1.03(-2.82%)
Mar 07, 2008	35.89	37.29	35.80	36.48	353,762	+0.11(+0.31%)
Mar 06, 2008	37.42	37.68	35.96	36.36	581,136	-1.19(-3.17%)
Mar 05, 2008	37.72	38.13	37.09	37.55	495,477	-0.40(-1.05%)
Mar 04, 2008	37.63	38.55	37.01	37.95	509,598	-0.11(-0.30%)
Mar 03, 2008	36.68	38.15	36.40	38.07	681,911	+1.27(+3.44%)
Feb 29, 2008	37.34	38.10	36.36	36.80	374,652	-1.29(-3.38%)
Feb 28, 2008	36.49	39.06	36.08	38.09	264,744	+1.41(+3.84%)
Feb 27, 2008	37.33	38.08	36.66	36.68	159,245	-1.04(-2.75%)
Feb 26, 2008	37.01	38.58	36.81	37.71	212,677	+0.41(+1.10%)
Feb 25, 2008	35.33	37.49	34.87	37.30	130,902	+2.05(+5.81%)
Feb 22, 2008	34.62	35.36	34.04	35.26	307,678	+0.64(+1.84%)
Feb 21, 2008	37.10	37.34	34.45	34.62	204,279	-2.23(-6.05%)
Feb 20, 2008	35.31	36.89	34.93	36.85	207,113	+1.34(+3.78%)
Feb 19, 2008	36.09	36.22	35.07	35.50	62,249	-0.24(-0.67%)
Feb 18, 2008	36.34	36.34	35.27	35.74	0	+0.00(+0.00%)
Feb 15, 2008	36.34	36.34	35.27	35.74	121,349	-0.89(-2.42%)
Feb 14, 2008	39.27	39.27	36.22	36.63	99,725	-2.71(-6.88%)
Feb 13, 2008	38.10	39.43	37.87	39.33	139,615	+1.97(+5.28%)
Feb 12, 2008	36.24	37.57	35.83	37.36	117,570	+1.24(+3.43%)
Feb 11, 2008	35.26	36.72	34.79	36.12	214,227	+0.91(+2.60%)
Feb 08, 2008	36.62	36.62	34.94	35.21	144,759	-1.53(-4.17%)
Feb 07, 2008	35.76	37.30	35.69	36.74	100,775	+0.85(+2.36%)
Feb 06, 2008	36.63	37.30	35.69	35.89	89,227	-0.50(-1.39%)
Feb 05, 2008	37.10	37.39	36.21	36.40	97,730	-1.63(-4.28%)
Feb 04, 2008	37.91	38.10	37.21	38.03	76,840	-0.08(-0.20%)

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.