Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	39.57	39.87	38.75	39.02	650,136	-0.67(-1.69%)
Apr 29, 2008	39.96	40.05	39.19	39.69	335,919	-0.48(-1.19%)
Apr 28, 2008	40.56	40.56	39.87	40.17	371,836	-0.31(-0.77%)
Apr 25, 2008	39.96	40.56	39.79	40.48	540,097	+0.54(+1.35%)
Apr 24, 2008	38.24	39.94	37.84	39.94	720,005	+0.46(+1.17%)
Apr 23, 2008	38.68	39.67	38.43	39.48	512,263	+0.89(+2.31%)
Apr 22, 2008	38.29	38.69	38.08	38.59	390,397	+0.16(+0.42%)
Apr 21, 2008	38.59	38.70	38.33	38.43	378,246	-0.42(-1.08%)
Apr 18, 2008	39.60	39.81	38.66	38.85	464,540	-0.25(-0.64%)
Apr 17, 2008	38.54	39.27	38.36	39.10	400,842	+0.41(+1.06%)
Apr 16, 2008	38.00	38.74	37.83	38.69	1,034,710	+0.93(+2.46%)
Apr 15, 2008	37.75	37.92	37.36	37.76	894,196	+0.26(+0.69%)
Apr 14, 2008	37.54	38.00	37.47	37.50	330,796	+0.03(+0.08%)
Apr 11, 2008	37.27	37.96	37.09	37.47	380,145	-0.27(-0.72%)
Apr 10, 2008	37.14	38.22	37.07	37.74	1,202,300	+0.46(+1.23%)
Apr 09, 2008	38.43	38.69	37.27	37.28	751,453	-0.97(-2.54%)
Apr 08, 2008	38.50	38.82	38.12	38.25	770,627	-0.65(-1.67%)
Apr 07, 2008	39.33	39.34	38.67	38.90	489,846	-0.29(-0.74%)
Apr 04, 2008	39.44	39.81	38.86	39.19	839,038	-0.25(-0.63%)
Apr 03, 2008	37.77	39.59	37.46	39.44	960,805	+1.44(+3.79%)
Apr 02, 2008	37.52	38.16	37.46	38.00	1,071,176	+0.34(+0.90%)
Apr 01, 2008	35.51	37.80	35.49	37.66	1,416,469	+1.95(+5.46%)
Mar 31, 2008	35.04	36.53	34.86	35.71	949,925	+0.81(+2.32%)
Mar 28, 2008	35.70	35.91	34.80	34.90	1,122,280	-0.96(-2.68%)
Mar 27, 2008	36.35	37.25	35.86	35.86	1,057,968	-0.49(-1.35%)
Mar 26, 2008	36.90	36.94	36.24	36.35	579,211	-0.70(-1.89%)
Mar 25, 2008	37.00	37.43	36.37	37.05	1,430,480	+0.19(+0.52%)
Mar 24, 2008	36.92	37.30	36.74	36.86	815,637	+0.15(+0.41%)
Mar 21, 2008	35.55	36.93	35.47	36.71	1,084,615	+0.00(+0.00%)
Mar 20, 2008	35.55	36.93	35.47	36.71	1,084,615	+1.08(+3.03%)
Mar 19, 2008	36.75	36.99	35.62	35.63	813,813	-0.94(-2.57%)
Mar 18, 2008	35.99	36.59	35.11	36.57	1,009,593	+0.97(+2.72%)
Mar 17, 2008	34.77	36.09	34.77	35.60	894,163	+0.00(+0.00%)
Mar 14, 2008	35.95	36.33	34.46	35.60	1,331,216	-0.35(-0.97%)
Mar 13, 2008	35.03	36.46	34.30	35.95	926,905	+0.54(+1.52%)
Mar 12, 2008	36.14	36.88	35.41	35.41	506,286	-0.74(-2.05%)
Mar 11, 2008	35.00	36.20	34.62	36.15	695,808	+1.91(+5.58%)
Mar 10, 2008	34.85	35.05	34.19	34.24	486,400	-0.50(-1.44%)
Mar 07, 2008	33.65	34.97	33.50	34.74	631,394	+0.67(+1.97%)
Mar 06, 2008	35.53	35.61	34.05	34.07	800,595	-1.67(-4.67%)
Mar 05, 2008	35.02	36.00	34.87	35.74	963,727	+0.72(+2.06%)
Mar 04, 2008	34.50	35.26	34.04	35.02	830,105	+0.35(+1.01%)
Mar 03, 2008	34.60	34.86	33.74	34.67	750,776	+0.18(+0.52%)
Feb 29, 2008	34.53	35.24	34.33	34.49	619,200	-0.34(-0.98%)
Feb 28, 2008	35.49	35.74	34.83	34.83	572,500	-0.99(-2.76%)
Feb 27, 2008	35.94	36.42	35.61	35.82	404,600	-0.35(-0.97%)
Feb 26, 2008	35.60	36.37	35.48	36.17	646,038	+0.32(+0.89%)
Feb 25, 2008	34.91	35.85	34.20	35.85	1,128,272	+0.94(+2.69%)
Feb 22, 2008	34.30	34.91	33.52	34.91	652,057	+0.67(+1.96%)
Feb 21, 2008	35.33	35.62	34.15	34.24	980,707	-0.83(-2.37%)
Feb 20, 2008	34.13	35.08	33.94	35.07	447,400	+0.67(+1.95%)
Feb 19, 2008	35.61	35.67	34.07	34.40	503,500	-0.77(-2.19%)
Feb 18, 2008	34.33	35.17	34.06	35.17	0	+0.00(+0.00%)
Feb 15, 2008	34.33	35.17	34.06	35.17	458,876	+0.64(+1.85%)
Feb 14, 2008	35.30	36.22	33.83	34.53	955,106	-0.49(-1.40%)
Feb 13, 2008	35.36	35.82	34.23	35.02	768,838	+0.16(+0.46%)
Feb 12, 2008	33.54	35.24	33.45	34.86	751,276	+1.26(+3.75%)
Feb 11, 2008	33.63	33.90	32.89	33.60	679,334	-0.07(-0.21%)
Feb 08, 2008	34.52	34.75	33.36	33.67	623,852	-1.05(-3.02%)
Feb 07, 2008	33.85	34.91	33.38	34.72	1,054,775	+0.72(+2.12%)
Feb 06, 2008	35.22	35.53	33.94	34.00	1,313,724	-1.13(-3.22%)
Feb 05, 2008	36.00	36.68	35.13	35.13	1,372,286	-1.60(-4.36%)
Feb 04, 2008	36.50	37.22	35.86	36.73	1,529,680	+0.29(+0.80%)

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.