Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.49	36.82	35.49	36.64	1,062,069	+0.81(+2.27%)
Apr 29, 2008	36.68	37.37	35.70	35.83	833,764	-2.15(-5.66%)
Apr 28, 2008	38.86	38.98	37.67	37.98	609,881	-0.40(-1.05%)
Apr 25, 2008	39.65	39.78	38.11	38.38	739,535	-0.25(-0.65%)
Apr 24, 2008	40.33	40.34	38.50	38.63	1,106,551	-2.62(-6.36%)
Apr 23, 2008	42.40	42.40	40.93	41.26	786,679	-1.55(-3.63%)
Apr 22, 2008	43.04	43.82	42.73	42.81	479,919	-0.07(-0.17%)
Apr 21, 2008	43.10	43.29	42.57	42.88	557,951	-0.11(-0.26%)
Apr 18, 2008	42.54	43.11	41.67	43.00	724,350	-0.64(-1.46%)
Apr 17, 2008	44.08	44.13	43.15	43.63	484,890	-0.85(-1.92%)
Apr 16, 2008	43.73	45.05	43.26	44.48	815,916	+2.08(+4.92%)
Apr 15, 2008	42.36	42.66	41.84	42.40	359,603	+0.19(+0.46%)
Apr 14, 2008	40.72	42.49	40.45	42.21	707,809	+1.17(+2.84%)
Apr 11, 2008	42.06	42.37	41.00	41.04	799,003	-1.55(-3.63%)
Apr 10, 2008	41.96	42.64	41.35	42.58	464,970	+0.10(+0.23%)
Apr 09, 2008	42.48	43.07	42.09	42.49	782,352	-0.14(-0.34%)
Apr 08, 2008	42.10	43.39	42.09	42.63	659,764	-0.11(-0.26%)
Apr 07, 2008	42.44	43.47	42.20	42.75	733,574	+1.06(+2.55%)
Apr 04, 2008	40.20	41.75	40.20	41.68	820,409	+0.33(+0.80%)
Apr 03, 2008	39.83	41.80	39.62	41.35	1,063,198	+1.51(+3.78%)
Apr 02, 2008	37.51	40.05	37.40	39.85	1,573,792	+3.95(+11.01%)
Apr 01, 2008	35.92	36.23	34.59	35.90	1,441,100	-1.41(-3.78%)
Mar 31, 2008	38.26	38.45	36.64	37.30	615,311	-0.44(-1.17%)
Mar 28, 2008	37.27	38.17	36.80	37.75	823,680	+0.35(+0.93%)
Mar 27, 2008	39.73	39.86	37.23	37.40	978,269	-2.54(-6.37%)
Mar 26, 2008	38.64	40.06	38.49	39.94	852,659	+1.91(+5.02%)
Mar 25, 2008	37.28	38.22	36.84	38.04	848,968	+2.77(+7.85%)
Mar 24, 2008	35.37	36.42	34.80	35.27	727,763	-0.27(-0.77%)
Mar 21, 2008	35.20	36.55	34.47	35.54	2,500,483	+0.00(+0.00%)
Mar 20, 2008	35.20	36.55	34.47	35.54	2,500,483	-1.84(-4.91%)
Mar 19, 2008	41.14	41.28	36.93	37.38	2,592,928	-3.54(-8.66%)
Mar 18, 2008	42.94	43.28	40.77	40.92	1,148,055	-1.22(-2.90%)
Mar 17, 2008	42.71	43.82	41.41	42.14	839,255	-1.04(-2.40%)
Mar 14, 2008	43.23	43.35	42.11	43.18	629,235	+0.28(+0.66%)
Mar 13, 2008	43.04	43.54	42.37	42.90	843,636	+0.39(+0.93%)
Mar 12, 2008	43.47	43.47	42.27	42.50	587,497	+0.11(+0.27%)
Mar 11, 2008	41.58	42.43	40.97	42.39	1,037,193	+2.75(+6.95%)
Mar 10, 2008	42.21	42.29	39.47	39.64	1,301,737	-3.56(-8.24%)
Mar 07, 2008	43.98	44.35	42.87	43.20	627,702	-1.60(-3.58%)
Mar 06, 2008	44.38	45.20	43.63	44.80	1,112,410	+1.07(+2.45%)
Mar 05, 2008	42.46	44.32	42.31	43.73	983,825	+1.88(+4.48%)
Mar 04, 2008	43.30	43.74	41.12	41.85	997,758	-1.55(-3.58%)
Mar 03, 2008	42.43	43.42	42.33	43.41	802,825	+1.84(+4.42%)
Feb 29, 2008	41.67	42.38	41.06	41.57	539,184	-0.85(-1.99%)
Feb 28, 2008	42.13	42.70	41.70	42.42	558,524	-0.02(-0.06%)
Feb 27, 2008	41.86	42.77	41.86	42.44	916,335	+0.76(+1.82%)
Feb 26, 2008	39.55	42.19	39.55	41.68	1,142,799	+2.26(+5.74%)
Feb 25, 2008	40.13	40.25	39.12	39.42	857,153	-0.93(-2.31%)
Feb 22, 2008	40.86	40.97	39.78	40.35	804,424	-0.22(-0.54%)
Feb 21, 2008	41.53	41.53	40.27	40.57	865,490	-0.86(-2.08%)
Feb 20, 2008	39.87	41.43	39.80	41.43	659,049	+1.33(+3.31%)
Feb 19, 2008	39.29	40.23	39.28	40.11	597,994	+2.00(+5.24%)
Feb 18, 2008	38.25	38.60	37.84	38.11	512,011	+0.00(+0.00%)
Feb 15, 2008	38.25	38.58	37.84	38.11	512,011	-0.53(-1.38%)
Feb 14, 2008	38.83	39.28	38.17	38.64	689,102	+0.16(+0.42%)
Feb 13, 2008	37.79	38.52	37.27	38.48	746,854	+1.13(+3.04%)
Feb 12, 2008	38.91	39.00	36.96	37.34	1,121,381	-0.45(-1.19%)
Feb 11, 2008	38.58	38.58	37.38	37.79	586,941	-0.12(-0.32%)
Feb 08, 2008	36.14	38.15	36.14	37.92	1,104,822	+2.70(+7.68%)
Feb 07, 2008	35.82	36.43	34.81	35.21	1,150,039	-0.33(-0.93%)
Feb 06, 2008	35.11	35.90	35.09	35.54	1,385,239	+1.25(+3.64%)
Feb 05, 2008	35.15	35.42	34.24	34.29	1,355,951	-1.28(-3.60%)
Feb 04, 2008	37.63	37.79	35.36	35.57	1,683,742	-2.00(-5.31%)

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.