Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	39.37	39.52	38.01	38.15	369,840	-0.79(-2.03%)
Apr 29, 2008	40.05	40.19	38.44	38.94	397,875	-1.02(-2.55%)
Apr 28, 2008	40.01	40.24	39.36	39.96	428,806	-0.18(-0.45%)
Apr 25, 2008	39.98	40.63	39.69	40.14	297,518	+0.13(+0.32%)
Apr 24, 2008	39.88	40.28	38.76	40.01	552,261	+0.07(+0.18%)
Apr 23, 2008	37.63	40.10	37.47	39.94	2,193,439	+3.59(+9.88%)
Apr 22, 2008	36.49	36.80	35.71	36.35	703,483	-0.42(-1.14%)
Apr 21, 2008	37.03	38.21	36.72	36.77	451,122	-0.64(-1.71%)
Apr 18, 2008	38.04	38.14	36.95	37.41	305,241	+0.09(+0.24%)
Apr 17, 2008	37.47	37.78	36.76	37.32	258,258	-0.34(-0.90%)
Apr 16, 2008	36.84	37.75	36.15	37.66	858,380	+1.32(+3.63%)
Apr 15, 2008	36.12	36.97	35.80	36.34	578,167	+0.39(+1.08%)
Apr 14, 2008	36.18	36.30	35.79	35.95	351,368	-0.17(-0.47%)
Apr 11, 2008	36.17	36.98	35.88	36.12	403,556	-0.83(-2.25%)
Apr 10, 2008	36.05	37.50	36.05	36.95	303,182	+0.96(+2.67%)
Apr 09, 2008	36.98	38.11	35.73	35.99	283,383	-0.84(-2.28%)
Apr 08, 2008	36.00	37.13	36.00	36.83	322,576	+0.35(+0.96%)
Apr 07, 2008	37.03	38.26	36.30	36.48	358,592	-0.61(-1.64%)
Apr 04, 2008	36.11	37.26	35.91	37.09	347,590	+0.94(+2.60%)
Apr 03, 2008	36.35	36.78	35.94	36.15	321,322	-0.24(-0.66%)
Apr 02, 2008	36.05	37.65	36.05	36.39	415,309	+0.26(+0.72%)
Apr 01, 2008	34.73	36.27	34.48	36.13	433,369	+1.62(+4.69%)
Mar 31, 2008	33.58	34.80	33.43	34.51	681,354	+0.92(+2.74%)
Mar 28, 2008	33.61	33.89	33.19	33.59	276,552	+0.47(+1.42%)
Mar 27, 2008	34.20	34.20	32.63	33.12	776,345	-0.91(-2.67%)
Mar 26, 2008	33.62	34.24	33.33	34.03	245,712	+0.18(+0.53%)
Mar 25, 2008	34.05	34.44	33.48	33.85	570,179	-0.18(-0.53%)
Mar 24, 2008	33.15	34.14	32.77	34.03	458,343	+1.06(+3.22%)
Mar 21, 2008	32.06	33.02	31.17	32.97	1,102,770	+0.00(+0.00%)
Mar 20, 2008	32.06	33.02	31.17	32.97	1,102,770	+1.34(+4.24%)
Mar 19, 2008	33.40	33.82	31.53	31.63	728,628	-1.66(-4.99%)
Mar 18, 2008	33.25	33.75	32.01	33.29	838,258	+0.28(+0.85%)
Mar 17, 2008	33.67	33.89	32.82	33.01	338,864	-0.91(-2.68%)
Mar 14, 2008	34.70	35.31	33.85	33.92	714,957	-0.67(-1.94%)
Mar 13, 2008	33.64	34.60	32.88	34.59	615,826	+0.49(+1.44%)
Mar 12, 2008	33.81	34.52	33.52	34.10	399,170	+0.34(+1.01%)
Mar 11, 2008	33.49	33.76	32.96	33.76	653,861	+0.70(+2.12%)
Mar 10, 2008	33.74	33.87	32.81	33.06	637,227	-0.56(-1.67%)
Mar 07, 2008	34.18	34.23	33.53	33.62	543,965	-0.91(-2.64%)
Mar 06, 2008	33.50	34.91	33.29	34.53	1,268,509	+0.78(+2.31%)
Mar 05, 2008	33.84	34.33	33.44	33.75	1,072,470	+0.20(+0.60%)
Mar 04, 2008	34.35	34.54	33.00	33.55	2,994,209	-1.54(-4.39%)
Mar 03, 2008	37.22	37.60	34.29	35.09	2,435,507	-3.45(-8.95%)
Feb 29, 2008	38.57	39.16	38.24	38.54	343,154	-0.28(-0.72%)
Feb 28, 2008	38.55	39.64	38.21	38.82	346,631	+0.11(+0.28%)
Feb 27, 2008	38.95	39.36	38.44	38.71	418,003	-0.19(-0.49%)
Feb 26, 2008	39.00	39.39	38.58	38.90	348,425	-0.37(-0.94%)
Feb 25, 2008	37.50	39.52	37.34	39.27	441,876	+1.61(+4.28%)
Feb 22, 2008	36.65	38.24	36.30	37.66	636,014	+0.40(+1.07%)
Feb 21, 2008	39.00	40.49	37.13	37.26	657,512	-1.85(-4.73%)
Feb 20, 2008	38.13	39.15	36.70	39.11	886,138	+2.19(+5.93%)
Feb 19, 2008	37.33	37.47	36.47	36.92	329,949	+0.18(+0.49%)
Feb 18, 2008	36.94	37.25	36.23	36.74	356,520	+0.00(+0.00%)
Feb 15, 2008	36.94	37.25	36.23	36.74	356,520	-0.51(-1.37%)
Feb 14, 2008	39.03	39.03	36.92	37.25	337,772	-1.61(-4.14%)
Feb 13, 2008	38.20	38.90	37.02	38.86	210,526	+1.11(+2.94%)
Feb 12, 2008	38.22	38.22	36.86	37.75	401,612	-0.35(-0.92%)
Feb 11, 2008	38.25	38.59	37.40	38.10	311,413	+0.00(+0.00%)
Feb 08, 2008	38.52	39.70	38.02	38.10	244,305	-0.67(-1.73%)
Feb 07, 2008	36.89	38.83	36.80	38.77	273,776	+1.60(+4.30%)
Feb 06, 2008	38.90	38.90	37.08	37.17	328,052	-1.41(-3.65%)
Feb 05, 2008	39.75	39.75	38.43	38.58	260,412	-1.70(-4.22%)
Feb 04, 2008	40.22	40.56	39.83	40.28	283,870	+0.03(+0.07%)

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.