Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.93	46.87	44.36	44.58	327,712	-0.50(-1.12%)
Apr 29, 2008	45.90	45.90	44.24	45.09	202,452	-0.94(-2.05%)
Apr 28, 2008	45.73	46.34	45.62	46.03	136,935	+0.10(+0.23%)
Apr 25, 2008	46.61	46.83	45.45	45.93	131,298	-0.10(-0.23%)
Apr 24, 2008	45.76	46.56	45.12	46.03	174,110	+0.79(+1.75%)
Apr 23, 2008	45.50	46.12	44.58	45.24	114,960	-0.06(-0.13%)
Apr 22, 2008	44.94	45.52	44.08	45.30	159,643	+0.06(+0.13%)
Apr 21, 2008	44.34	45.77	44.32	45.24	226,402	+0.48(+1.06%)
Apr 18, 2008	45.21	45.78	44.52	44.76	226,878	+0.42(+0.95%)
Apr 17, 2008	44.45	44.82	43.70	44.35	162,435	-0.15(-0.34%)
Apr 16, 2008	43.82	44.96	43.36	44.50	204,222	+1.16(+2.68%)
Apr 15, 2008	42.83	43.56	42.83	43.34	146,461	+0.62(+1.45%)
Apr 14, 2008	42.51	43.25	42.51	42.72	147,807	+0.28(+0.65%)
Apr 11, 2008	42.28	42.88	41.67	42.44	230,250	-0.06(-0.13%)
Apr 10, 2008	41.18	43.00	41.18	42.50	188,252	+1.21(+2.93%)
Apr 09, 2008	42.73	43.24	41.23	41.29	193,817	-1.44(-3.37%)
Apr 08, 2008	41.84	43.74	41.75	42.73	197,492	+0.64(+1.52%)
Apr 07, 2008	41.39	43.02	40.96	42.09	217,861	+0.54(+1.31%)
Apr 04, 2008	40.00	41.76	39.94	41.55	259,018	+1.64(+4.11%)
Apr 03, 2008	37.50	40.09	37.50	39.91	262,875	+2.41(+6.43%)
Apr 02, 2008	38.10	40.50	37.48	37.50	338,823	+1.23(+3.39%)
Apr 01, 2008	35.85	36.59	35.62	36.27	73,705	+0.94(+2.67%)
Mar 31, 2008	35.12	36.48	34.59	35.33	113,182	+0.35(+1.01%)
Mar 28, 2008	35.44	36.37	34.70	34.97	127,461	-0.35(-1.00%)
Mar 27, 2008	37.50	37.80	34.30	35.33	254,923	-2.02(-5.41%)
Mar 26, 2008	36.00	37.39	35.56	37.35	138,066	+1.10(+3.02%)
Mar 25, 2008	35.38	36.32	34.75	36.25	140,061	+0.94(+2.67%)
Mar 24, 2008	35.01	35.62	34.81	35.31	117,592	+0.50(+1.42%)
Mar 21, 2008	34.43	35.05	33.82	34.81	272,352	+0.00(+0.00%)
Mar 20, 2008	34.43	35.05	33.82	34.81	272,352	+0.66(+1.92%)
Mar 19, 2008	35.81	36.14	34.15	34.15	301,446	-1.33(-3.76%)
Mar 18, 2008	34.82	35.67	33.53	35.49	210,511	+1.33(+3.90%)
Mar 17, 2008	34.67	35.54	34.00	34.15	318,675	-1.69(-4.70%)
Mar 14, 2008	37.47	37.52	34.99	35.84	294,103	-1.38(-3.71%)
Mar 13, 2008	34.91	37.52	34.91	37.22	206,995	+1.88(+5.31%)
Mar 12, 2008	36.71	37.03	35.34	35.35	322,014	-1.15(-3.16%)
Mar 11, 2008	36.53	36.81	35.07	36.50	218,966	+1.06(+2.98%)
Mar 10, 2008	36.66	37.00	35.20	35.44	198,332	-1.03(-2.82%)
Mar 07, 2008	35.89	37.28	35.79	36.47	353,827	+0.11(+0.31%)
Mar 06, 2008	37.41	37.67	35.95	36.35	581,242	-1.19(-3.17%)
Mar 05, 2008	37.72	38.13	37.08	37.55	495,568	-0.40(-1.05%)
Mar 04, 2008	37.62	38.55	37.00	37.95	509,691	-0.11(-0.30%)
Mar 03, 2008	36.67	38.15	36.39	38.06	682,036	+1.27(+3.44%)
Feb 29, 2008	37.34	38.10	36.35	36.79	374,720	-1.29(-3.38%)
Feb 28, 2008	36.48	39.05	36.07	38.08	264,793	+1.41(+3.84%)
Feb 27, 2008	37.33	38.07	36.65	36.67	159,274	-1.04(-2.75%)
Feb 26, 2008	37.00	38.57	36.80	37.71	212,716	+0.41(+1.10%)
Feb 25, 2008	35.33	37.49	34.86	37.30	130,926	+2.05(+5.81%)
Feb 22, 2008	34.61	35.35	34.03	35.25	307,735	+0.64(+1.84%)
Feb 21, 2008	37.10	37.34	34.44	34.61	204,316	-2.23(-6.05%)
Feb 20, 2008	35.31	36.88	34.93	36.84	207,151	+1.34(+3.78%)
Feb 19, 2008	36.08	36.21	35.06	35.50	62,261	-0.24(-0.67%)
Feb 18, 2008	36.34	36.34	35.26	35.74	0	+0.00(+0.00%)
Feb 15, 2008	36.34	36.34	35.26	35.74	121,372	-0.89(-2.42%)
Feb 14, 2008	39.26	39.26	36.21	36.62	99,743	-2.70(-6.88%)
Feb 13, 2008	38.10	39.42	37.86	39.33	139,641	+1.97(+5.28%)
Feb 12, 2008	36.23	37.56	35.82	37.35	117,592	+1.24(+3.43%)
Feb 11, 2008	35.25	36.72	34.78	36.12	214,267	+0.91(+2.60%)
Feb 08, 2008	36.61	36.61	34.94	35.20	144,785	-1.53(-4.17%)
Feb 07, 2008	35.75	37.29	35.68	36.74	100,793	+0.85(+2.36%)
Feb 06, 2008	36.62	37.29	35.68	35.89	89,244	-0.50(-1.39%)
Feb 05, 2008	37.10	37.38	36.20	36.39	97,748	-1.63(-4.28%)
Feb 04, 2008	37.91	38.10	37.20	38.02	76,855	-0.08(-0.20%)

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.