Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.98	43.99	42.97	43.22	1,316,533	-0.76(-1.72%)
Apr 29, 2008	44.02	44.23	43.68	43.98	893,842	+0.00(+0.00%)
Apr 28, 2008	43.51	44.19	43.21	43.98	1,531,023	+0.40(+0.92%)
Apr 25, 2008	41.82	43.61	41.57	43.58	1,624,406	+1.99(+4.78%)
Apr 24, 2008	39.94	41.83	39.69	41.59	1,747,063	+1.77(+4.45%)
Apr 23, 2008	39.30	40.34	38.74	39.82	690,502	+1.11(+2.86%)
Apr 22, 2008	40.80	40.80	38.18	38.71	1,335,806	-1.57(-3.91%)
Apr 21, 2008	39.87	40.37	39.64	40.28	638,085	+0.20(+0.49%)
Apr 18, 2008	39.67	40.19	39.54	40.09	748,584	+0.85(+2.15%)
Apr 17, 2008	39.29	39.80	38.88	39.24	743,677	-0.58(-1.45%)
Apr 16, 2008	37.97	39.85	37.97	39.82	973,387	+2.12(+5.63%)
Apr 15, 2008	37.30	37.81	37.25	37.70	558,117	+0.48(+1.29%)
Apr 14, 2008	36.71	37.52	36.66	37.22	721,957	+0.36(+0.99%)
Apr 11, 2008	37.54	37.54	36.66	36.85	580,970	-1.03(-2.71%)
Apr 10, 2008	37.20	38.06	37.20	37.88	469,440	+0.52(+1.40%)
Apr 09, 2008	38.16	38.51	37.11	37.36	511,841	-0.86(-2.25%)
Apr 08, 2008	38.09	38.59	37.83	38.22	756,716	-0.46(-1.19%)
Apr 07, 2008	39.40	39.60	38.51	38.67	723,981	-0.74(-1.87%)
Apr 04, 2008	39.95	39.97	39.13	39.41	735,515	-0.40(-1.01%)
Apr 03, 2008	39.41	39.93	38.93	39.81	721,057	+0.24(+0.61%)
Apr 02, 2008	39.82	40.31	39.35	39.57	994,906	-0.01(-0.04%)
Apr 01, 2008	37.14	39.64	36.69	39.59	1,827,988	+2.53(+6.82%)
Mar 31, 2008	35.82	37.14	35.82	37.06	1,015,313	+1.36(+3.80%)
Mar 28, 2008	35.49	36.03	35.35	35.70	519,059	+0.45(+1.28%)
Mar 27, 2008	36.17	36.20	35.25	35.25	490,846	-0.82(-2.26%)
Mar 26, 2008	36.89	36.91	35.71	36.07	498,668	-0.94(-2.54%)
Mar 25, 2008	36.50	37.14	36.07	37.01	439,937	+0.63(+1.74%)
Mar 24, 2008	35.92	36.58	35.91	36.37	566,017	+0.46(+1.28%)
Mar 21, 2008	35.39	36.01	35.19	35.91	618,409	+0.00(+0.00%)
Mar 20, 2008	35.39	36.01	35.19	35.91	618,409	+0.63(+1.80%)
Mar 19, 2008	35.66	36.16	35.09	35.28	732,838	-0.17(-0.47%)
Mar 18, 2008	34.83	35.46	34.35	35.45	810,027	+1.45(+4.27%)
Mar 17, 2008	33.95	34.43	33.68	34.00	1,234,595	-0.52(-1.52%)
Mar 14, 2008	35.27	35.34	34.26	34.52	992,232	-0.62(-1.76%)
Mar 13, 2008	34.30	35.33	33.95	35.14	895,372	+0.26(+0.75%)
Mar 12, 2008	35.34	35.56	34.84	34.88	696,269	-0.18(-0.52%)
Mar 11, 2008	35.28	35.41	34.19	35.06	749,777	+0.63(+1.82%)
Mar 10, 2008	35.34	35.49	34.41	34.43	920,629	-0.84(-2.38%)
Mar 07, 2008	34.75	35.56	34.62	35.27	710,348	+0.23(+0.64%)
Mar 06, 2008	35.93	35.93	34.84	35.05	713,010	-0.99(-2.75%)
Mar 05, 2008	36.09	36.32	35.71	36.04	1,136,127	+0.06(+0.16%)
Mar 04, 2008	36.17	36.17	35.31	35.98	1,074,531	-0.35(-0.96%)
Mar 03, 2008	36.51	36.64	36.07	36.33	1,037,823	-0.05(-0.14%)
Feb 29, 2008	37.54	37.59	36.25	36.38	852,904	-1.51(-3.98%)
Feb 28, 2008	37.88	38.09	37.42	37.89	881,105	-0.19(-0.50%)
Feb 27, 2008	38.47	38.61	37.84	38.08	592,460	-0.55(-1.43%)
Feb 26, 2008	37.83	38.65	37.63	38.63	664,708	+0.65(+1.71%)
Feb 25, 2008	37.17	38.01	36.86	37.98	753,731	+0.85(+2.30%)
Feb 22, 2008	37.31	37.31	36.52	37.13	644,673	-0.01(-0.02%)
Feb 21, 2008	37.13	37.71	36.91	37.14	933,889	+0.06(+0.16%)
Feb 20, 2008	36.12	37.11	35.97	37.08	916,101	+0.73(+2.00%)
Feb 19, 2008	36.99	37.54	36.26	36.35	720,383	-0.47(-1.27%)
Feb 18, 2008	36.82	36.87	36.32	36.82	0	+0.00(+0.00%)
Feb 15, 2008	36.82	36.87	36.32	36.82	804,700	+0.07(+0.18%)
Feb 14, 2008	37.64	37.76	36.63	36.75	985,096	-0.96(-2.55%)
Feb 13, 2008	36.85	37.81	36.85	37.71	671,240	+1.25(+3.44%)
Feb 12, 2008	36.81	36.95	36.25	36.46	795,358	+0.02(+0.06%)
Feb 11, 2008	35.79	36.52	35.33	36.44	803,947	+0.74(+2.08%)
Feb 08, 2008	35.72	36.47	35.50	35.69	804,029	-0.35(-0.97%)
Feb 07, 2008	36.07	36.58	35.73	36.04	935,327	-0.26(-0.70%)
Feb 06, 2008	36.51	37.34	36.20	36.30	927,483	+0.14(+0.38%)
Feb 05, 2008	36.63	36.90	36.07	36.16	950,146	-1.17(-3.12%)
Feb 04, 2008	37.02	37.56	36.41	37.33	1,268,223	-0.01(-0.02%)

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.