Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.54	40.92	38.93	39.49	613,730	-0.81(-2.00%)
Apr 29, 2008	40.73	41.02	40.09	40.30	513,423	-0.71(-1.73%)
Apr 28, 2008	42.72	42.72	40.81	41.01	882,784	+0.31(+0.76%)
Apr 25, 2008	39.56	40.83	39.32	40.70	622,450	+1.02(+2.57%)
Apr 24, 2008	38.22	39.77	37.91	39.68	534,335	+1.57(+4.13%)
Apr 23, 2008	38.53	38.84	37.85	38.10	287,578	-0.61(-1.58%)
Apr 22, 2008	38.61	39.03	38.50	38.71	396,140	-0.10(-0.25%)
Apr 21, 2008	39.38	39.38	38.52	38.81	431,507	-0.57(-1.45%)
Apr 18, 2008	38.84	40.15	38.84	39.38	588,345	+0.35(+0.90%)
Apr 17, 2008	38.79	39.08	38.23	39.04	443,830	-0.13(-0.32%)
Apr 16, 2008	38.55	39.17	37.87	39.16	689,306	+1.07(+2.80%)
Apr 15, 2008	38.59	39.22	36.90	38.09	972,994	-0.15(-0.38%)
Apr 14, 2008	38.72	39.12	37.47	38.24	1,098,260	-0.55(-1.43%)
Apr 11, 2008	38.85	40.06	38.67	38.79	866,034	-0.68(-1.72%)
Apr 10, 2008	39.33	40.39	39.19	39.47	537,461	+0.11(+0.27%)
Apr 09, 2008	40.21	40.76	39.13	39.37	633,393	-1.06(-2.62%)
Apr 08, 2008	41.14	41.20	40.12	40.42	594,156	-0.72(-1.75%)
Apr 07, 2008	41.76	42.34	40.64	41.14	869,808	-0.58(-1.40%)
Apr 04, 2008	42.52	42.71	41.56	41.72	1,098,930	-0.16(-0.37%)
Apr 03, 2008	42.14	42.47	41.61	41.88	1,167,614	-0.36(-0.85%)
Apr 02, 2008	43.49	43.49	42.04	42.24	1,001,769	-0.94(-2.18%)
Apr 01, 2008	41.77	43.18	40.57	43.18	1,198,413	+1.50(+3.59%)
Mar 31, 2008	42.72	42.72	41.23	41.69	1,777,745	+0.90(+2.21%)
Mar 28, 2008	40.93	41.75	40.33	40.78	826,263	-0.23(-0.57%)
Mar 27, 2008	41.76	42.81	40.94	41.02	972,592	-0.93(-2.22%)
Mar 26, 2008	43.02	43.73	41.72	41.95	623,599	-1.37(-3.16%)
Mar 25, 2008	42.57	43.36	42.05	43.32	1,617,442	+0.11(+0.25%)
Mar 24, 2008	45.46	45.46	41.80	43.21	1,858,735	-1.47(-3.28%)
Mar 21, 2008	42.00	45.05	41.56	44.68	1,111,312	-0.11(-0.24%)
Mar 20, 2008	42.00	45.05	41.56	44.78	1,111,312	+2.59(+6.14%)
Mar 19, 2008	43.53	43.53	41.42	42.19	768,882	-1.01(-2.34%)
Mar 18, 2008	40.70	43.44	40.70	43.20	1,722,964	+2.84(+7.05%)
Mar 17, 2008	40.29	40.78	38.50	40.36	1,188,307	-0.19(-0.48%)
Mar 14, 2008	39.33	40.89	38.37	40.55	1,365,252	+1.22(+3.11%)
Mar 13, 2008	38.35	39.33	36.84	39.33	864,210	+1.51(+4.01%)
Mar 12, 2008	37.78	38.67	37.10	37.81	972,691	-0.03(-0.08%)
Mar 11, 2008	37.72	38.29	36.90	37.84	994,287	+0.85(+2.31%)
Mar 10, 2008	36.03	37.35	36.03	36.99	1,200,757	+0.84(+2.34%)
Mar 07, 2008	36.94	37.81	35.83	36.14	1,014,113	-1.19(-3.20%)
Mar 06, 2008	37.63	38.43	37.34	37.34	556,061	-0.63(-1.66%)
Mar 05, 2008	38.09	38.62	37.37	37.97	918,414	+0.43(+1.14%)
Mar 04, 2008	36.72	37.54	36.72	37.54	841,905	+0.35(+0.94%)
Mar 03, 2008	37.61	37.61	36.78	37.19	850,815	-0.15(-0.39%)
Feb 29, 2008	37.00	37.56	36.92	37.34	774,810	-0.39(-1.03%)
Feb 28, 2008	38.83	38.83	37.17	37.72	538,485	-0.73(-1.89%)
Feb 27, 2008	37.23	38.96	36.80	38.45	1,777,636	-0.08(-0.20%)
Feb 26, 2008	37.18	39.11	37.18	38.53	522,491	+0.75(+1.98%)
Feb 25, 2008	36.69	37.79	36.04	37.78	577,455	+1.34(+3.68%)
Feb 22, 2008	36.14	36.65	35.38	36.44	602,989	+0.67(+1.87%)
Feb 21, 2008	36.97	36.98	35.31	35.77	705,500	-0.84(-2.28%)
Feb 20, 2008	35.27	37.32	34.96	36.61	764,599	+1.02(+2.87%)
Feb 19, 2008	37.96	39.62	35.54	35.59	1,446,901	-0.97(-2.66%)
Feb 18, 2008	36.90	37.53	36.02	36.56	0	+0.00(+0.00%)
Feb 15, 2008	36.90	37.53	36.02	36.56	506,455	-0.68(-1.83%)
Feb 14, 2008	38.25	38.25	37.04	37.24	486,150	-0.31(-0.83%)
Feb 13, 2008	38.31	38.31	36.67	37.55	799,709	-0.07(-0.18%)
Feb 12, 2008	37.65	38.71	36.94	37.62	641,669	-0.02(-0.05%)
Feb 11, 2008	37.09	38.25	37.09	37.64	877,838	+0.50(+1.33%)
Feb 08, 2008	37.81	38.21	36.91	37.14	1,303,323	-0.50(-1.34%)
Feb 07, 2008	36.79	37.83	35.87	37.65	651,787	+0.78(+2.11%)
Feb 06, 2008	38.77	38.77	36.85	36.87	682,542	-1.16(-3.04%)
Feb 05, 2008	38.46	38.46	36.93	38.03	943,344	-0.44(-1.14%)
Feb 04, 2008	38.83	38.85	38.22	38.46	1,420,739	-0.28(-0.73%)

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.