Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.44	53.17	52.44	53.01	382,088	+0.47(+0.89%)
Apr 29, 2008	52.68	53.51	52.42	52.55	373,518	-0.36(-0.69%)
Apr 28, 2008	52.90	54.05	52.79	52.91	1,306,029	+0.23(+0.44%)
Apr 25, 2008	52.35	52.94	52.13	52.68	923,810	+0.68(+1.31%)
Apr 24, 2008	52.43	52.71	51.88	52.00	990,159	-0.11(-0.20%)
Apr 23, 2008	52.76	52.76	51.75	52.10	298,934	-0.21(-0.40%)
Apr 22, 2008	52.58	52.74	51.91	52.32	301,392	-0.22(-0.41%)
Apr 21, 2008	52.53	52.82	52.06	52.53	414,399	-0.15(-0.29%)
Apr 18, 2008	52.47	52.94	52.12	52.68	503,125	+0.80(+1.55%)
Apr 17, 2008	51.71	52.13	50.94	51.88	406,840	+0.05(+0.09%)
Apr 16, 2008	51.40	52.11	51.16	51.83	283,204	+0.91(+1.79%)
Apr 15, 2008	50.67	51.44	50.43	50.92	175,208	+0.89(+1.78%)
Apr 14, 2008	50.64	50.99	49.70	50.03	413,209	-1.02(-2.00%)
Apr 11, 2008	50.33	51.13	50.10	51.05	405,480	+0.67(+1.34%)
Apr 10, 2008	50.71	50.96	50.16	50.38	126,115	-0.34(-0.68%)
Apr 09, 2008	51.07	51.42	50.51	50.73	136,726	-0.37(-0.72%)
Apr 08, 2008	50.71	51.90	50.68	51.09	431,401	+0.36(+0.70%)
Apr 07, 2008	51.38	51.46	50.53	50.74	300,037	+0.26(+0.52%)
Apr 04, 2008	50.16	50.70	49.87	50.47	546,071	+0.17(+0.34%)
Apr 03, 2008	53.03	53.03	49.86	50.30	782,608	-1.98(-3.79%)
Apr 02, 2008	49.66	52.78	49.35	52.28	1,648,598	+2.80(+5.65%)
Apr 01, 2008	49.17	49.97	49.17	49.48	859,490	+2.16(+4.56%)
Mar 31, 2008	47.30	47.70	46.96	47.33	389,261	+0.03(+0.06%)
Mar 28, 2008	48.27	48.48	47.17	47.30	167,238	-0.87(-1.81%)
Mar 27, 2008	48.55	48.81	47.56	48.17	1,438,040	-0.24(-0.49%)
Mar 26, 2008	48.19	48.54	47.43	48.41	292,082	+0.05(+0.10%)
Mar 25, 2008	48.50	49.90	47.53	48.36	561,155	-0.32(-0.66%)
Mar 24, 2008	48.34	49.89	48.25	48.69	523,535	+0.28(+0.57%)
Mar 21, 2008	47.61	48.54	47.14	48.41	275,726	+0.00(+0.00%)
Mar 20, 2008	47.61	48.54	47.14	48.41	275,726	+0.75(+1.58%)
Mar 19, 2008	49.17	49.80	47.50	47.66	343,787	-1.44(-2.93%)
Mar 18, 2008	48.15	49.22	47.92	49.10	285,124	+1.28(+2.68%)
Mar 17, 2008	48.16	48.26	47.24	47.82	393,808	-1.12(-2.29%)
Mar 14, 2008	49.38	49.67	48.10	48.94	275,578	+0.40(+0.83%)
Mar 13, 2008	48.24	48.94	47.37	48.53	281,911	-0.05(-0.11%)
Mar 12, 2008	49.63	50.11	48.49	48.59	447,165	-0.49(-1.01%)
Mar 11, 2008	48.35	49.31	47.67	49.08	279,266	+2.08(+4.42%)
Mar 10, 2008	47.20	48.50	46.84	47.00	561,837	-0.86(-1.81%)
Mar 07, 2008	48.81	48.81	47.24	47.87	922,396	-1.25(-2.54%)
Mar 06, 2008	49.41	49.48	49.03	49.12	223,231	-0.39(-0.79%)
Mar 05, 2008	48.98	49.54	48.98	49.50	162,040	+0.54(+1.10%)
Mar 04, 2008	49.73	49.73	48.30	48.96	253,929	-0.60(-1.21%)
Mar 03, 2008	49.87	50.14	49.37	49.56	487,882	+0.53(+1.08%)
Feb 29, 2008	49.33	49.46	48.95	49.04	355,610	-0.52(-1.05%)
Feb 28, 2008	49.89	49.89	49.22	49.56	200,542	-0.37(-0.74%)
Feb 27, 2008	49.81	50.18	49.41	49.93	507,798	+0.07(+0.15%)
Feb 26, 2008	49.48	50.32	49.27	49.85	535,278	+0.34(+0.69%)
Feb 25, 2008	49.52	49.62	48.59	49.51	962,239	+0.10(+0.20%)
Feb 22, 2008	48.24	49.73	47.96	49.41	953,865	+1.79(+3.77%)
Feb 21, 2008	47.34	47.99	47.16	47.62	488,183	+0.03(+0.07%)
Feb 20, 2008	47.57	47.84	46.77	47.58	579,420	-0.31(-0.65%)
Feb 19, 2008	48.55	48.81	46.89	47.90	1,270,405	-0.63(-1.31%)
Feb 18, 2008	49.10	49.15	47.91	48.53	0	+0.00(+0.00%)
Feb 15, 2008	49.10	49.15	47.91	48.53	287,853	-0.61(-1.24%)
Feb 14, 2008	48.84	49.48	48.76	49.14	375,278	+0.15(+0.31%)
Feb 13, 2008	49.51	49.74	48.92	48.98	693,346	-0.42(-0.84%)
Feb 12, 2008	49.12	49.80	49.12	49.40	457,182	+0.44(+0.90%)
Feb 11, 2008	49.45	49.48	48.49	48.96	420,942	-0.26(-0.52%)
Feb 08, 2008	48.73	49.60	48.73	49.21	477,445	+0.77(+1.59%)
Feb 07, 2008	46.48	48.44	46.46	48.44	525,381	+1.64(+3.51%)
Feb 06, 2008	47.26	47.82	46.54	46.80	650,891	+0.10(+0.21%)
Feb 05, 2008	47.83	48.01	45.75	46.70	753,663	-1.58(-3.27%)
Feb 04, 2008	48.47	48.95	48.11	48.28	270,118	+0.16(+0.33%)

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.