Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.12	41.78	40.04	41.67	289,296	+1.59(+3.97%)
Apr 29, 2008	42.04	42.11	39.86	40.08	213,311	-1.96(-4.67%)
Apr 28, 2008	42.50	42.55	41.58	42.04	244,843	+0.46(+1.10%)
Apr 25, 2008	41.62	42.27	40.43	41.58	245,442	+0.10(+0.25%)
Apr 24, 2008	41.21	41.81	39.18	41.48	523,083	+0.38(+0.92%)
Apr 23, 2008	41.16	41.46	40.47	41.10	228,795	+0.11(+0.27%)
Apr 22, 2008	42.84	43.02	40.18	40.99	461,964	-1.88(-4.37%)
Apr 21, 2008	43.01	43.64	42.75	42.87	269,773	-0.22(-0.52%)
Apr 18, 2008	42.93	43.69	42.71	43.09	330,524	+1.00(+2.37%)
Apr 17, 2008	42.64	43.14	41.70	42.09	185,255	-0.66(-1.55%)
Apr 16, 2008	41.19	42.80	40.95	42.75	460,315	+2.14(+5.27%)
Apr 15, 2008	40.78	41.29	39.86	40.61	334,596	+0.18(+0.45%)
Apr 14, 2008	39.22	40.64	39.22	40.43	363,338	+0.96(+2.44%)
Apr 11, 2008	39.27	39.96	38.64	39.47	313,902	-0.09(-0.24%)
Apr 10, 2008	39.19	39.91	38.30	39.56	509,170	+0.43(+1.10%)
Apr 09, 2008	40.60	40.60	38.76	39.13	399,901	-1.22(-3.03%)
Apr 08, 2008	39.00	41.37	38.81	40.35	557,012	+0.96(+2.45%)
Apr 07, 2008	39.31	40.02	38.99	39.39	365,326	+0.68(+1.76%)
Apr 04, 2008	38.14	38.81	37.33	38.71	368,851	+0.87(+2.30%)
Apr 03, 2008	37.35	38.56	37.35	37.84	257,640	-0.09(-0.23%)
Apr 02, 2008	38.03	38.28	37.40	37.93	243,980	-0.18(-0.47%)
Apr 01, 2008	38.83	38.83	36.64	38.11	328,916	-0.01(-0.02%)
Mar 31, 2008	37.88	38.66	37.09	38.12	219,715	+0.37(+0.98%)
Mar 28, 2008	37.42	38.71	37.42	37.75	289,335	-0.09(-0.25%)
Mar 27, 2008	38.58	38.86	37.84	37.84	186,969	-0.49(-1.28%)
Mar 26, 2008	38.11	38.70	37.85	38.33	190,700	-0.07(-0.18%)
Mar 25, 2008	38.75	38.75	37.49	38.40	269,689	-0.09(-0.22%)
Mar 24, 2008	38.26	39.18	38.11	38.49	320,091	+0.66(+1.75%)
Mar 21, 2008	35.52	37.95	35.28	37.83	532,681	+0.00(+0.00%)
Mar 20, 2008	35.52	37.95	35.28	37.83	532,681	+2.44(+6.90%)
Mar 19, 2008	38.96	39.36	35.38	35.38	321,280	-3.22(-8.34%)
Mar 18, 2008	36.95	38.76	36.31	38.60	525,080	+2.31(+6.38%)
Mar 17, 2008	35.64	37.72	35.46	36.29	303,219	-0.45(-1.22%)
Mar 14, 2008	37.69	37.69	35.86	36.73	158,791	-0.95(-2.51%)
Mar 13, 2008	37.13	38.26	35.85	37.68	315,583	+0.24(+0.64%)
Mar 12, 2008	36.35	37.58	36.21	37.44	280,570	+1.29(+3.57%)
Mar 11, 2008	35.73	36.20	35.27	36.15	228,849	+1.46(+4.22%)
Mar 10, 2008	36.39	36.67	34.50	34.69	204,988	-1.50(-4.14%)
Mar 07, 2008	35.49	36.74	35.49	36.18	188,550	+0.09(+0.26%)
Mar 06, 2008	36.93	37.03	35.73	36.09	200,472	-0.84(-2.28%)
Mar 05, 2008	36.78	37.95	36.49	36.93	425,098	+0.37(+1.01%)
Mar 04, 2008	36.76	37.33	35.80	36.56	363,383	-0.29(-0.79%)
Mar 03, 2008	36.13	37.33	35.70	36.85	396,947	+0.92(+2.56%)
Feb 29, 2008	35.06	36.95	34.93	35.93	359,899	+0.52(+1.46%)
Feb 28, 2008	34.93	35.60	34.93	35.42	231,909	-0.21(-0.58%)
Feb 27, 2008	35.08	35.86	35.06	35.62	512,428	+0.34(+0.95%)
Feb 26, 2008	34.28	35.44	34.28	35.29	409,165	+0.89(+2.58%)
Feb 25, 2008	34.55	34.87	33.27	34.40	618,370	-0.03(-0.10%)
Feb 22, 2008	35.39	35.41	34.25	34.44	514,770	-0.97(-2.75%)
Feb 21, 2008	35.61	36.43	35.00	35.41	385,586	-0.02(-0.05%)
Feb 20, 2008	32.59	36.04	32.26	35.42	826,006	+3.58(+11.24%)
Feb 19, 2008	34.06	34.06	31.81	31.85	315,334	+1.02(+3.29%)
Feb 18, 2008	31.18	31.18	30.11	30.83	0	+0.00(+0.00%)
Feb 15, 2008	31.18	31.18	30.11	30.83	183,762	-0.57(-1.81%)
Feb 14, 2008	30.50	31.67	30.05	31.40	338,042	+1.02(+3.34%)
Feb 13, 2008	29.11	30.66	28.78	30.38	197,501	+1.50(+5.18%)
Feb 12, 2008	28.56	29.53	28.40	28.89	244,436	+0.41(+1.45%)
Feb 11, 2008	28.78	28.92	28.34	28.47	237,551	-0.24(-0.84%)
Feb 08, 2008	29.28	29.86	28.64	28.72	124,847	-0.57(-1.94%)
Feb 07, 2008	28.90	29.58	28.33	29.28	148,910	+0.38(+1.31%)
Feb 06, 2008	29.54	30.18	28.81	28.90	177,274	-0.34(-1.18%)
Feb 05, 2008	29.35	29.89	29.24	29.25	170,813	-0.64(-2.13%)
Feb 04, 2008	29.77	30.13	29.31	29.89	192,163	+0.03(+0.12%)

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.