Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.88	39.52	38.46	38.71	410,130	-0.12(-0.31%)
Apr 29, 2008	40.02	40.13	38.50	38.83	343,660	-1.11(-2.79%)
Apr 28, 2008	40.06	40.16	39.01	39.95	457,827	+0.13(+0.33%)
Apr 25, 2008	39.23	40.14	38.65	39.81	380,981	+0.71(+1.82%)
Apr 24, 2008	39.55	39.61	37.89	39.10	602,909	-0.14(-0.37%)
Apr 23, 2008	39.19	39.80	38.62	39.25	508,892	+0.29(+0.75%)
Apr 22, 2008	41.13	41.23	38.73	38.95	588,934	-2.36(-5.70%)
Apr 21, 2008	41.95	41.95	41.16	41.31	524,718	-0.74(-1.77%)
Apr 18, 2008	41.82	42.30	41.24	42.05	363,437	+0.86(+2.10%)
Apr 17, 2008	41.95	41.95	40.64	41.19	439,404	-0.87(-2.07%)
Apr 16, 2008	40.64	42.21	40.45	42.06	496,264	+1.73(+4.29%)
Apr 15, 2008	39.98	40.56	39.37	40.32	498,010	+0.69(+1.74%)
Apr 14, 2008	40.08	40.32	39.14	39.64	451,304	-0.53(-1.31%)
Apr 11, 2008	41.20	41.31	40.08	40.16	401,988	-1.52(-3.65%)
Apr 10, 2008	40.90	41.86	40.31	41.68	363,297	+0.64(+1.55%)
Apr 09, 2008	41.67	41.83	40.67	41.05	395,971	-0.65(-1.55%)
Apr 08, 2008	41.95	42.13	41.27	41.70	462,381	-0.37(-0.87%)
Apr 07, 2008	42.79	42.85	41.98	42.06	639,988	-0.35(-0.82%)
Apr 04, 2008	42.08	42.85	41.35	42.41	639,663	+0.29(+0.70%)
Apr 03, 2008	42.12	42.44	41.71	42.12	305,710	-0.46(-1.08%)
Apr 02, 2008	41.59	43.15	41.49	42.58	481,423	+0.99(+2.38%)
Apr 01, 2008	41.40	41.65	40.70	41.59	725,514	+0.88(+2.16%)
Mar 31, 2008	40.46	41.83	40.07	40.71	945,503	+0.92(+2.32%)
Mar 28, 2008	40.58	40.75	39.55	39.78	426,191	-1.16(-2.84%)
Mar 27, 2008	41.91	42.07	40.53	40.95	625,918	-0.96(-2.29%)
Mar 26, 2008	42.00	42.50	41.49	41.91	727,646	-0.02(-0.06%)
Mar 25, 2008	41.70	42.95	41.30	41.93	882,671	+0.32(+0.78%)
Mar 24, 2008	40.59	42.04	39.82	41.61	624,102	+1.82(+4.56%)
Mar 21, 2008	39.25	40.03	38.08	39.79	1,088,104	+0.00(+0.00%)
Mar 20, 2008	39.25	40.03	38.08	39.79	1,088,104	+1.26(+3.28%)
Mar 19, 2008	39.93	40.26	38.53	38.53	716,726	-0.94(-2.38%)
Mar 18, 2008	39.15	40.18	38.56	39.47	975,435	+1.77(+4.69%)
Mar 17, 2008	37.34	39.17	37.20	37.70	609,579	-0.65(-1.70%)
Mar 14, 2008	40.30	40.30	37.34	38.35	807,219	-1.83(-4.55%)
Mar 13, 2008	38.89	40.57	37.93	40.18	791,892	+0.92(+2.33%)
Mar 12, 2008	39.55	39.99	38.80	39.26	599,071	-0.47(-1.18%)
Mar 11, 2008	39.25	39.96	38.71	39.73	829,522	+1.86(+4.92%)
Mar 10, 2008	39.97	39.97	37.62	37.87	653,613	-2.16(-5.40%)
Mar 07, 2008	39.76	40.75	39.10	40.03	585,574	-0.10(-0.24%)
Mar 06, 2008	40.63	40.94	39.98	40.13	638,620	-0.65(-1.59%)
Mar 05, 2008	39.79	40.85	39.74	40.77	704,952	+0.98(+2.47%)
Mar 04, 2008	39.58	40.19	39.14	39.79	782,297	-0.28(-0.70%)
Mar 03, 2008	39.14	40.31	38.89	40.07	803,780	+0.89(+2.26%)
Feb 29, 2008	40.01	41.53	38.65	39.19	1,006,972	-1.41(-3.47%)
Feb 28, 2008	38.66	41.71	38.66	40.59	1,348,161	+2.04(+5.30%)
Feb 27, 2008	38.97	40.00	38.37	38.55	471,587	-0.85(-2.16%)
Feb 26, 2008	37.91	39.56	37.72	39.40	681,855	+1.49(+3.94%)
Feb 25, 2008	37.42	38.14	36.96	37.91	585,855	+0.41(+1.09%)
Feb 22, 2008	38.59	38.68	36.78	37.50	703,033	+0.34(+0.90%)
Feb 21, 2008	37.75	38.20	36.72	37.17	483,615	-0.34(-0.91%)
Feb 20, 2008	37.93	38.14	36.88	37.51	546,840	-0.62(-1.62%)
Feb 19, 2008	38.65	39.07	37.41	38.12	362,780	-0.22(-0.56%)
Feb 18, 2008	38.29	38.75	37.79	38.34	0	+0.00(+0.00%)
Feb 15, 2008	38.29	38.75	37.79	38.34	385,137	-0.31(-0.79%)
Feb 14, 2008	39.91	39.91	38.53	38.65	251,977	-1.08(-2.73%)
Feb 13, 2008	39.73	39.92	39.14	39.73	347,094	+0.37(+0.94%)
Feb 12, 2008	39.79	39.93	38.97	39.36	332,411	-0.31(-0.77%)
Feb 11, 2008	38.62	39.93	37.96	39.67	295,821	+1.04(+2.70%)
Feb 08, 2008	40.01	40.01	38.02	38.62	358,556	-0.61(-1.56%)
Feb 07, 2008	38.33	39.72	38.33	39.23	323,732	+0.83(+2.15%)
Feb 06, 2008	38.95	39.09	37.94	38.41	511,797	-0.37(-0.96%)
Feb 05, 2008	39.53	39.82	38.63	38.78	340,920	-0.98(-2.46%)
Feb 04, 2008	40.52	40.98	39.11	39.75	390,396	-0.77(-1.89%)

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.