Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	46.58	47.33	46.25	46.40	813,926	-0.15(-0.31%)
Apr 29, 2008	47.14	47.35	46.49	46.54	1,295,880	-0.78(-1.65%)
Apr 28, 2008	46.97	47.69	46.00	47.32	2,130,605	+0.31(+0.67%)
Apr 25, 2008	45.85	47.01	45.23	47.01	1,085,855	+1.37(+3.01%)
Apr 24, 2008	46.13	46.13	44.53	45.63	1,306,191	-0.32(-0.70%)
Apr 23, 2008	46.63	46.63	45.46	45.95	1,064,860	-0.70(-1.51%)
Apr 22, 2008	47.72	47.85	46.14	46.65	1,049,210	-0.90(-1.89%)
Apr 21, 2008	47.17	48.06	46.63	47.56	1,257,691	+0.19(+0.40%)
Apr 18, 2008	47.40	48.01	46.73	47.36	1,060,310	-0.19(-0.40%)
Apr 17, 2008	47.25	48.81	45.61	47.56	2,283,577	-1.50(-3.07%)
Apr 16, 2008	47.83	49.06	47.83	49.06	1,145,377	+1.73(+3.64%)
Apr 15, 2008	47.72	47.94	46.21	47.33	996,161	-0.08(-0.18%)
Apr 14, 2008	46.82	47.81	46.17	47.42	881,400	+0.29(+0.62%)
Apr 11, 2008	47.72	47.85	46.90	47.13	394,236	-1.01(-2.09%)
Apr 10, 2008	47.16	48.32	46.32	48.14	650,095	+0.98(+2.07%)
Apr 09, 2008	48.17	48.33	46.82	47.16	858,169	-1.28(-2.65%)
Apr 08, 2008	47.21	48.50	47.21	48.44	716,208	+0.79(+1.67%)
Apr 07, 2008	48.07	48.65	47.11	47.65	1,187,209	-0.21(-0.45%)
Apr 04, 2008	47.00	47.93	46.82	47.86	884,282	+0.74(+1.57%)
Apr 03, 2008	46.18	47.42	45.65	47.12	1,427,168	+0.70(+1.51%)
Apr 02, 2008	45.90	46.91	45.75	46.42	1,310,997	+0.44(+0.96%)
Apr 01, 2008	45.64	46.07	44.64	45.98	1,607,204	+0.28(+0.62%)
Mar 31, 2008	45.68	45.97	44.65	45.69	854,392	+0.19(+0.42%)
Mar 28, 2008	45.27	45.91	45.01	45.50	638,178	+0.41(+0.91%)
Mar 27, 2008	46.72	46.74	44.90	45.09	1,807,059	-1.53(-3.27%)
Mar 26, 2008	45.81	46.79	45.69	46.62	1,305,432	+0.70(+1.53%)
Mar 25, 2008	45.05	46.21	45.04	45.91	1,055,243	+0.96(+2.14%)
Mar 24, 2008	43.62	45.71	43.41	44.95	1,564,600	+2.14(+4.99%)
Mar 21, 2008	41.98	43.19	41.62	42.82	1,609,850	+0.00(+0.00%)
Mar 20, 2008	41.98	43.19	41.62	42.82	1,609,850	+0.59(+1.39%)
Mar 19, 2008	45.00	46.18	42.23	42.23	2,224,017	-2.50(-5.58%)
Mar 18, 2008	42.58	44.78	42.58	44.72	1,628,950	+2.93(+7.01%)
Mar 17, 2008	42.06	42.64	40.93	41.79	1,198,929	-1.27(-2.94%)
Mar 14, 2008	43.78	44.07	42.27	43.06	894,736	-0.72(-1.64%)
Mar 13, 2008	42.36	43.98	41.75	43.78	1,136,201	+0.85(+1.97%)
Mar 12, 2008	42.57	43.62	42.57	42.93	920,427	+0.29(+0.68%)
Mar 11, 2008	42.24	42.91	41.24	42.64	1,378,805	+1.70(+4.16%)
Mar 10, 2008	42.75	42.75	40.80	40.94	918,891	-1.83(-4.28%)
Mar 07, 2008	43.60	44.05	42.40	42.77	995,773	-1.01(-2.30%)
Mar 06, 2008	44.67	44.96	43.69	43.78	849,731	-1.19(-2.65%)
Mar 05, 2008	43.76	45.14	43.76	44.97	1,441,963	+1.19(+2.72%)
Mar 04, 2008	42.56	44.35	42.56	43.78	2,219,714	+1.00(+2.34%)
Mar 03, 2008	42.26	43.51	41.88	42.78	1,399,441	+0.44(+1.05%)
Feb 29, 2008	42.62	43.49	42.04	42.33	1,777,559	-1.27(-2.92%)
Feb 28, 2008	43.27	44.17	43.01	43.61	1,395,790	-0.05(-0.10%)
Feb 27, 2008	43.40	44.59	43.02	43.65	1,536,108	-0.20(-0.45%)
Feb 26, 2008	43.28	44.81	43.15	43.85	1,914,194	+0.50(+1.14%)
Feb 25, 2008	40.91	43.59	40.76	43.36	2,306,937	+2.58(+6.33%)
Feb 22, 2008	40.32	41.00	38.94	40.78	1,156,956	+0.50(+1.23%)
Feb 21, 2008	40.69	41.33	39.49	40.28	1,781,944	+0.84(+2.13%)
Feb 20, 2008	38.49	39.69	38.44	39.44	1,452,339	+0.26(+0.66%)
Feb 19, 2008	38.47	39.50	38.47	39.18	1,212,543	+1.48(+3.93%)
Feb 18, 2008	37.99	38.17	37.12	37.70	0	+0.00(+0.00%)
Feb 15, 2008	37.99	38.17	37.12	37.70	982,877	-0.57(-1.50%)
Feb 14, 2008	38.47	39.21	37.80	38.27	1,121,715	-0.09(-0.24%)
Feb 13, 2008	38.37	38.55	37.42	38.37	1,085,149	+0.39(+1.03%)
Feb 12, 2008	37.45	38.93	37.40	37.98	1,001,687	+0.65(+1.74%)
Feb 11, 2008	38.32	38.32	36.08	37.33	1,922,864	-1.08(-2.82%)
Feb 08, 2008	37.36	38.82	37.25	38.41	927,004	+1.01(+2.69%)
Feb 07, 2008	36.08	37.72	35.89	37.40	761,530	+1.05(+2.88%)
Feb 06, 2008	37.21	37.98	36.31	36.36	1,110,509	-0.73(-1.98%)
Feb 05, 2008	37.37	37.53	36.88	37.09	1,054,119	-0.89(-2.35%)
Feb 04, 2008	38.55	38.78	37.71	37.98	787,640	-0.63(-1.62%)

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.