Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	48.10	48.38	46.83	47.92	4,284,108	+0.32(+0.67%)
Apr 29, 2008	47.05	47.89	46.50	47.60	2,957,224	-0.02(-0.04%)
Apr 28, 2008	48.15	48.31	47.42	47.62	1,472,886	-0.29(-0.61%)
Apr 25, 2008	47.50	48.18	47.25	47.91	2,251,531	+0.73(+1.55%)
Apr 24, 2008	48.27	48.27	46.71	47.18	1,996,002	-1.18(-2.45%)
Apr 23, 2008	48.80	49.06	47.95	48.36	2,100,814	-0.62(-1.27%)
Apr 22, 2008	49.22	49.43	48.58	48.99	2,469,136	-0.18(-0.37%)
Apr 21, 2008	49.32	49.44	48.52	49.17	2,537,226	+0.03(+0.06%)
Apr 18, 2008	48.79	49.19	47.80	49.13	2,706,402	+0.71(+1.46%)
Apr 17, 2008	48.73	49.18	48.18	48.43	1,760,455	-0.33(-0.67%)
Apr 16, 2008	47.99	48.77	47.55	48.76	2,150,551	+1.32(+2.77%)
Apr 15, 2008	47.73	47.73	46.66	47.44	2,796,175	+0.23(+0.49%)
Apr 14, 2008	45.30	47.48	45.30	47.21	3,851,873	+2.12(+4.69%)
Apr 11, 2008	45.09	45.78	44.88	45.09	2,269,215	-0.15(-0.33%)
Apr 10, 2008	45.96	46.10	44.67	45.24	2,105,321	-0.72(-1.57%)
Apr 09, 2008	46.01	46.20	45.67	45.96	2,610,201	-0.05(-0.12%)
Apr 08, 2008	44.87	46.07	44.87	46.01	1,539,740	+0.74(+1.63%)
Apr 07, 2008	45.96	46.41	45.03	45.28	2,457,796	-0.40(-0.87%)
Apr 04, 2008	44.64	46.31	44.64	45.68	2,568,024	+0.94(+2.11%)
Apr 03, 2008	45.09	45.35	44.57	44.73	2,657,265	-0.49(-1.09%)
Apr 02, 2008	44.13	45.79	43.73	45.22	4,032,338	+1.06(+2.40%)
Apr 01, 2008	43.90	44.17	42.90	44.16	3,092,203	+0.59(+1.36%)
Mar 31, 2008	43.17	43.77	42.79	43.57	3,512,798	+0.66(+1.55%)
Mar 28, 2008	43.11	43.56	42.00	42.91	3,165,374	+0.89(+2.12%)
Mar 27, 2008	42.74	43.24	41.90	42.02	2,331,738	-0.26(-0.61%)
Mar 26, 2008	41.69	42.74	41.41	42.28	2,542,075	+1.05(+2.55%)
Mar 25, 2008	40.59	41.52	40.07	41.23	2,838,950	+0.81(+1.99%)
Mar 24, 2008	40.22	40.99	39.90	40.42	2,291,174	+0.45(+1.11%)
Mar 21, 2008	39.44	39.97	38.37	39.97	4,161,045	+0.00(+0.00%)
Mar 20, 2008	39.44	39.97	38.37	39.97	4,161,045	+0.20(+0.49%)
Mar 19, 2008	41.85	42.19	39.78	39.78	3,170,208	-2.20(-5.24%)
Mar 18, 2008	41.21	42.00	40.79	41.98	2,746,523	+1.62(+4.01%)
Mar 17, 2008	41.09	41.46	39.65	40.36	3,886,616	-1.65(-3.94%)
Mar 14, 2008	42.80	42.96	41.50	42.02	3,680,221	-0.78(-1.82%)
Mar 13, 2008	41.88	43.06	41.52	42.80	3,712,065	+0.46(+1.09%)
Mar 12, 2008	42.20	42.93	41.82	42.33	3,899,930	-0.25(-0.60%)
Mar 11, 2008	42.30	42.59	41.81	42.59	4,628,989	+1.14(+2.75%)
Mar 10, 2008	42.27	42.43	41.20	41.45	4,313,309	-0.85(-2.01%)
Mar 07, 2008	42.99	43.15	41.98	42.30	4,355,984	-1.09(-2.52%)
Mar 06, 2008	44.21	44.78	43.39	43.39	3,907,264	-1.13(-2.54%)
Mar 05, 2008	43.70	44.68	43.56	44.52	2,904,063	+1.15(+2.64%)
Mar 04, 2008	44.02	44.16	42.50	43.37	3,127,131	-0.56(-1.27%)
Mar 03, 2008	42.97	44.27	42.83	43.93	3,644,435	+1.29(+3.04%)
Feb 29, 2008	44.11	44.11	42.37	42.64	2,256,584	-1.55(-3.52%)
Feb 28, 2008	42.92	44.35	42.92	44.19	3,317,851	+1.00(+2.32%)
Feb 27, 2008	42.69	43.59	42.55	43.19	3,908,787	+0.32(+0.74%)
Feb 26, 2008	41.89	43.08	41.58	42.87	1,815,886	+0.79(+1.88%)
Feb 25, 2008	41.01	42.25	40.89	42.08	2,730,570	+1.17(+2.87%)
Feb 22, 2008	40.42	41.06	39.84	40.91	2,684,733	+0.73(+1.81%)
Feb 21, 2008	41.58	41.58	40.11	40.18	2,418,509	-1.28(-3.08%)
Feb 20, 2008	40.52	41.64	40.46	41.46	2,707,354	+0.39(+0.94%)
Feb 19, 2008	40.56	41.64	40.51	41.07	2,515,250	+0.86(+2.15%)
Feb 18, 2008	40.05	40.26	39.44	40.21	0	+0.00(+0.00%)
Feb 15, 2008	40.05	40.26	39.44	40.21	2,611,824	+0.20(+0.50%)
Feb 14, 2008	40.16	40.46	39.74	40.01	3,317,764	+0.03(+0.07%)
Feb 13, 2008	39.40	40.05	39.12	39.98	2,814,087	+0.97(+2.49%)
Feb 12, 2008	39.91	40.01	38.62	39.01	4,698,037	-0.74(-1.87%)
Feb 11, 2008	38.74	39.79	38.48	39.75	4,028,385	+1.00(+2.59%)
Feb 08, 2008	37.95	38.91	37.80	38.75	3,423,352	+0.68(+1.78%)
Feb 07, 2008	37.23	38.51	36.98	38.07	2,492,161	+0.56(+1.50%)
Feb 06, 2008	38.27	39.21	37.38	37.51	3,663,850	-0.57(-1.49%)
Feb 05, 2008	39.05	39.10	38.07	38.07	2,769,534	-1.27(-3.22%)
Feb 04, 2008	39.40	39.72	38.82	39.34	2,823,649	+0.24(+0.61%)

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.