Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.00	47.62	46.40	46.79	6,997,100	-0.45(-0.95%)
Apr 29, 2008	46.25	47.29	46.25	47.24	6,518,900	+0.74(+1.59%)
Apr 28, 2008	46.66	46.98	46.34	46.50	3,399,800	-0.33(-0.70%)
Apr 25, 2008	46.44	47.00	46.21	46.83	4,131,600	+0.55(+1.19%)
Apr 24, 2008	46.10	46.81	45.59	46.28	4,652,900	+0.16(+0.35%)
Apr 23, 2008	46.46	46.85	45.70	46.12	4,895,600	-0.25(-0.54%)
Apr 22, 2008	46.98	47.09	46.10	46.37	6,411,800	-0.76(-1.61%)
Apr 21, 2008	47.07	47.23	46.43	47.13	5,809,800	-0.28(-0.59%)
Apr 18, 2008	47.95	47.95	47.12	47.41	7,696,000	+0.15(+0.32%)
Apr 17, 2008	47.01	47.47	46.67	47.26	6,467,800	+0.12(+0.25%)
Apr 16, 2008	45.78	47.25	45.49	47.14	9,585,000	+1.75(+3.86%)
Apr 15, 2008	44.69	45.52	44.51	45.39	4,233,100	+0.89(+2.00%)
Apr 14, 2008	44.28	44.83	44.05	44.50	4,971,300	+0.22(+0.50%)
Apr 11, 2008	44.58	45.17	43.95	44.28	6,131,900	-1.61(-3.51%)
Apr 10, 2008	45.76	46.05	45.14	45.89	4,131,600	+0.31(+0.68%)
Apr 09, 2008	45.43	46.05	45.33	45.58	5,636,700	-0.02(-0.04%)
Apr 08, 2008	45.36	45.78	45.11	45.60	5,315,200	+0.01(+0.02%)
Apr 07, 2008	45.57	46.04	45.36	45.59	3,884,600	+0.13(+0.29%)
Apr 04, 2008	45.35	45.90	44.90	45.46	3,750,500	+0.09(+0.20%)
Apr 03, 2008	45.23	45.49	44.78	45.37	4,575,900	+0.14(+0.31%)
Apr 02, 2008	45.06	45.39	44.96	45.23	5,029,200	+0.13(+0.29%)
Apr 01, 2008	44.19	45.24	44.19	45.10	6,008,400	+1.05(+2.38%)
Mar 31, 2008	44.53	44.53	43.69	44.05	7,542,500	-0.52(-1.17%)
Mar 28, 2008	44.91	45.22	44.46	44.57	4,220,600	-0.22(-0.49%)
Mar 27, 2008	44.87	45.20	44.12	44.79	6,177,500	-0.06(-0.13%)
Mar 26, 2008	43.95	45.05	43.93	44.85	6,418,500	+0.59(+1.33%)
Mar 25, 2008	43.85	44.37	43.52	44.26	5,349,500	+0.34(+0.77%)
Mar 24, 2008	43.75	44.20	43.39	43.92	5,775,600	+9.92(+29.18%)
Mar 21, 2008	33.82	34.22	33.42	34.00	3,360,927	+0.00(+0.00%)
Mar 20, 2008	33.82	34.22	33.42	34.00	3,360,927	-8.80(-20.56%)
Mar 19, 2008	43.44	44.17	42.80	42.80	7,411,200	-0.52(-1.20%)
Mar 18, 2008	41.41	43.32	41.26	43.32	10,660,800	+2.13(+5.17%)
Mar 17, 2008	39.18	41.56	39.18	41.19	11,423,800	+1.01(+2.51%)
Mar 14, 2008	41.00	41.08	39.60	40.18	13,724,900	-0.81(-1.98%)
Mar 13, 2008	40.80	41.44	40.57	40.99	13,176,800	-0.58(-1.40%)
Mar 12, 2008	41.33	41.92	41.33	41.57	7,863,700	+0.25(+0.61%)
Mar 11, 2008	41.05	41.40	40.60	41.32	6,447,300	+0.76(+1.87%)
Mar 10, 2008	41.56	41.82	40.48	40.56	8,936,400	-1.05(-2.52%)
Mar 07, 2008	41.13	42.02	41.09	41.61	7,109,400	+0.08(+0.19%)
Mar 06, 2008	42.21	42.24	41.31	41.53	5,334,500	-0.73(-1.73%)
Mar 05, 2008	41.29	42.32	41.28	42.26	8,781,100	+1.13(+2.75%)
Mar 04, 2008	40.27	41.32	40.27	41.13	7,460,000	+0.41(+1.01%)
Mar 03, 2008	40.00	40.76	40.00	40.72	5,343,600	+0.66(+1.65%)
Feb 29, 2008	40.72	40.72	39.98	40.06	5,040,400	-1.00(-2.44%)
Feb 28, 2008	40.91	41.37	40.52	41.06	5,442,300	-0.22(-0.53%)
Feb 27, 2008	41.06	41.66	40.97	41.28	4,170,400	-0.10(-0.24%)
Feb 26, 2008	40.90	41.58	40.57	41.38	6,752,700	+0.49(+1.20%)
Feb 25, 2008	40.15	40.94	39.74	40.89	8,296,400	+0.84(+2.10%)
Feb 22, 2008	39.87	40.18	39.51	40.05	5,972,600	-0.06(-0.15%)
Feb 21, 2008	40.32	40.65	39.95	40.11	6,076,700	-0.14(-0.35%)
Feb 20, 2008	40.36	40.36	39.78	40.25	8,336,500	-0.19(-0.47%)
Feb 19, 2008	40.56	40.66	40.20	40.44	8,111,100	+0.26(+0.65%)
Feb 15, 2008	40.30	40.30	39.88	40.18	8,414,400	-0.19(-0.47%)
Feb 14, 2008	40.67	40.81	40.34	40.37	7,484,300	-0.36(-0.88%)
Feb 13, 2008	40.91	40.91	40.45	40.73	12,057,400	+0.37(+0.92%)
Feb 12, 2008	40.14	40.70	40.02	40.36	8,400,700	+0.40(+1.00%)
Feb 11, 2008	40.01	40.12	39.76	39.96	8,228,600	+6.53(+19.53%)
Feb 08, 2008	34.02	34.18	33.18	33.43	2,697,391	-7.07(-17.46%)
Feb 07, 2008	40.76	41.07	40.06	40.50	9,434,100	-0.68(-1.65%)
Feb 06, 2008	39.92	41.64	39.92	41.18	7,886,400	+0.88(+2.18%)
Feb 05, 2008	41.98	41.98	38.79	40.30	12,556,700	+4.54(+12.70%)
Feb 04, 2008	35.85	36.04	35.56	35.76	2,121,793	-3.90(-9.83%)

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.