Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.01	41.64	40.80	40.84	1,910,406	-0.13(-0.32%)
Apr 29, 2008	42.70	42.75	40.84	40.97	2,083,787	-1.73(-4.05%)
Apr 28, 2008	42.61	43.05	42.29	42.70	1,366,630	+0.05(+0.12%)
Apr 25, 2008	42.00	42.84	41.92	42.65	1,815,505	+0.73(+1.74%)
Apr 24, 2008	41.20	41.92	40.91	41.92	2,299,147	+0.76(+1.85%)
Apr 23, 2008	41.54	41.65	40.56	41.16	1,881,561	-0.21(-0.51%)
Apr 22, 2008	41.58	41.77	41.01	41.37	1,518,000	-0.38(-0.91%)
Apr 21, 2008	41.86	41.91	41.40	41.75	1,301,984	-0.26(-0.62%)
Apr 18, 2008	42.81	43.10	41.69	42.01	2,134,909	-0.45(-1.06%)
Apr 17, 2008	42.32	42.53	41.93	42.46	1,118,741	+0.09(+0.21%)
Apr 16, 2008	40.90	42.47	40.83	42.37	2,052,087	+1.68(+4.13%)
Apr 15, 2008	39.91	40.83	39.84	40.69	1,545,830	+0.96(+2.42%)
Apr 14, 2008	39.99	40.40	39.73	39.73	1,092,245	-0.20(-0.50%)
Apr 11, 2008	40.28	40.83	39.88	39.93	1,410,237	-0.86(-2.11%)
Apr 10, 2008	40.15	41.19	39.94	40.79	1,281,480	+0.64(+1.59%)
Apr 09, 2008	40.88	41.05	40.15	40.15	1,086,644	-0.79(-1.93%)
Apr 08, 2008	40.88	41.35	40.64	40.94	1,434,445	-0.11(-0.27%)
Apr 07, 2008	41.33	41.55	40.59	41.05	1,449,657	-0.08(-0.19%)
Apr 04, 2008	41.77	41.82	41.09	41.13	1,500,132	-0.50(-1.20%)
Apr 03, 2008	40.68	41.63	40.58	41.63	1,540,453	+0.79(+1.93%)
Apr 02, 2008	40.84	41.32	40.02	40.84	2,350,784	-0.32(-0.78%)
Apr 01, 2008	39.55	41.32	39.26	41.16	2,804,370	+0.46(+1.13%)
Mar 31, 2008	40.07	41.46	40.04	40.70	1,706,096	+0.54(+1.34%)
Mar 28, 2008	41.04	41.22	40.07	40.16	1,649,061	-0.60(-1.47%)
Mar 27, 2008	41.66	41.94	40.67	40.76	1,958,688	-0.72(-1.74%)
Mar 26, 2008	42.01	42.46	41.47	41.48	1,750,386	-0.93(-2.19%)
Mar 25, 2008	42.00	42.56	41.60	42.41	1,549,875	+0.30(+0.71%)
Mar 24, 2008	41.04	42.37	41.04	42.11	1,563,479	+0.98(+2.38%)
Mar 21, 2008	40.51	41.26	40.00	41.13	2,024,277	+0.00(+0.00%)
Mar 20, 2008	40.51	41.26	40.00	41.13	2,024,277	+0.82(+2.03%)
Mar 19, 2008	41.93	42.38	40.23	40.31	2,007,300	-1.01(-2.44%)
Mar 18, 2008	40.09	41.32	39.85	41.32	2,093,310	+1.91(+4.85%)
Mar 17, 2008	38.31	39.88	38.01	39.41	2,347,419	+0.08(+0.20%)
Mar 14, 2008	40.35	40.42	38.33	39.33	1,847,322	-0.64(-1.60%)
Mar 13, 2008	38.94	40.25	38.40	39.97	1,358,357	+0.49(+1.24%)
Mar 12, 2008	39.80	40.63	39.33	39.48	1,367,847	-0.16(-0.40%)
Mar 11, 2008	39.27	39.81	38.51	39.64	3,457,783	+1.17(+3.04%)
Mar 10, 2008	39.14	39.61	38.44	38.47	2,018,557	-1.01(-2.56%)
Mar 07, 2008	39.00	39.93	38.79	39.48	1,846,684	+0.43(+1.10%)
Mar 06, 2008	40.07	40.20	39.01	39.05	1,567,071	-1.41(-3.48%)
Mar 05, 2008	40.50	40.97	39.98	40.46	1,205,884	+0.24(+0.60%)
Mar 04, 2008	40.10	40.54	39.56	40.22	1,696,853	-0.18(-0.45%)
Mar 03, 2008	40.59	40.85	39.91	40.40	1,639,821	-0.29(-0.71%)
Feb 29, 2008	41.16	41.45	40.54	40.69	1,518,551	-0.96(-2.30%)
Feb 28, 2008	41.98	42.61	41.39	41.65	1,376,600	-0.92(-2.16%)
Feb 27, 2008	42.24	43.45	42.23	42.57	1,747,300	+0.08(+0.19%)
Feb 26, 2008	41.82	42.66	41.82	42.49	1,922,886	+0.41(+0.97%)
Feb 25, 2008	40.71	42.08	40.01	42.08	2,434,218	+1.68(+4.16%)
Feb 22, 2008	40.18	40.40	39.67	40.40	2,678,567	+0.46(+1.15%)
Feb 21, 2008	40.74	41.11	39.70	39.94	2,037,910	-0.59(-1.46%)
Feb 20, 2008	39.15	40.59	39.08	40.53	1,770,687	+0.89(+2.25%)
Feb 19, 2008	40.31	40.39	39.29	39.64	1,895,115	-0.35(-0.88%)
Feb 18, 2008	39.59	39.99	39.06	39.99	0	+0.00(+0.00%)
Feb 15, 2008	39.59	39.99	39.06	39.99	1,867,395	+0.43(+1.09%)
Feb 14, 2008	40.24	40.48	39.56	39.56	1,710,346	-0.74(-1.84%)
Feb 13, 2008	41.00	41.41	39.90	40.30	1,680,970	-0.37(-0.91%)
Feb 12, 2008	40.11	40.88	39.70	40.67	1,599,543	+0.62(+1.55%)
Feb 11, 2008	40.80	40.80	39.27	40.05	2,541,442	-0.76(-1.86%)
Feb 08, 2008	41.04	41.29	40.30	40.81	2,034,056	-0.38(-0.92%)
Feb 07, 2008	40.55	41.37	40.43	41.19	2,971,962	+0.64(+1.58%)
Feb 06, 2008	41.45	41.50	40.37	40.55	2,041,278	-0.55(-1.34%)
Feb 05, 2008	42.30	42.42	40.88	41.10	1,853,711	-1.88(-4.37%)
Feb 04, 2008	43.59	43.68	42.72	42.98	1,643,591	-0.77(-1.76%)

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.