Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.67	45.55	43.06	43.97	1,647,963	-1.63(-3.58%)
Apr 29, 2008	46.68	46.73	45.48	45.61	767,705	-0.92(-1.98%)
Apr 28, 2008	46.58	46.79	45.98	46.53	414,972	-0.32(-0.68%)
Apr 25, 2008	46.85	46.97	46.52	46.85	677,913	+0.30(+0.64%)
Apr 24, 2008	46.52	46.87	46.23	46.55	414,468	+0.17(+0.37%)
Apr 23, 2008	46.88	47.01	46.03	46.38	504,486	-0.33(-0.71%)
Apr 22, 2008	45.59	46.83	45.38	46.71	663,913	+0.77(+1.67%)
Apr 21, 2008	46.20	46.43	45.40	45.94	710,648	-0.76(-1.63%)
Apr 18, 2008	47.17	47.36	46.49	46.70	376,090	+0.16(+0.35%)
Apr 17, 2008	46.17	46.74	46.14	46.54	397,246	+0.39(+0.85%)
Apr 16, 2008	45.82	46.16	45.32	46.14	335,906	+0.76(+1.68%)
Apr 15, 2008	45.26	45.59	45.14	45.38	414,827	+0.37(+0.82%)
Apr 14, 2008	45.49	45.86	45.02	45.02	414,639	-0.68(-1.50%)
Apr 11, 2008	45.51	46.21	45.44	45.70	359,126	-0.25(-0.54%)
Apr 10, 2008	45.18	46.20	44.99	45.95	486,049	+0.57(+1.26%)
Apr 09, 2008	45.16	46.03	44.83	45.38	417,148	+0.27(+0.61%)
Apr 08, 2008	45.89	46.39	45.00	45.10	970,601	-0.81(-1.77%)
Apr 07, 2008	45.97	45.97	45.24	45.91	648,884	+0.39(+0.86%)
Apr 04, 2008	45.44	45.80	44.95	45.52	1,009,064	+0.35(+0.78%)
Apr 03, 2008	45.62	45.71	44.75	45.17	1,159,383	-0.35(-0.77%)
Apr 02, 2008	46.21	46.21	45.08	45.52	555,411	-0.46(-1.00%)
Apr 01, 2008	44.97	45.98	44.77	45.98	565,478	+1.61(+3.62%)
Mar 31, 2008	43.74	44.38	43.74	44.38	614,092	+0.49(+1.11%)
Mar 28, 2008	44.00	44.67	43.79	43.89	532,139	-0.10(-0.23%)
Mar 27, 2008	44.54	44.96	43.88	43.99	677,347	-0.60(-1.34%)
Mar 26, 2008	44.61	45.58	44.39	44.59	1,888,686	-0.02(-0.04%)
Mar 25, 2008	43.24	45.64	42.87	44.61	1,737,027	+1.15(+2.66%)
Mar 24, 2008	45.20	45.28	43.44	43.45	911,802	-1.39(-3.11%)
Mar 21, 2008	43.24	44.85	43.02	44.85	882,888	+0.00(+0.00%)
Mar 20, 2008	43.24	44.85	43.02	44.85	882,888	+1.83(+4.25%)
Mar 19, 2008	43.19	44.32	42.94	43.02	1,031,696	+0.09(+0.20%)
Mar 18, 2008	43.38	43.92	42.41	42.93	1,534,686	+0.34(+0.80%)
Mar 17, 2008	42.74	44.25	42.35	42.59	1,481,604	-1.23(-2.81%)
Mar 14, 2008	45.36	45.54	43.72	43.82	736,151	-1.19(-2.64%)
Mar 13, 2008	44.45	45.54	44.25	45.01	562,968	+0.03(+0.08%)
Mar 12, 2008	46.03	46.08	44.91	44.97	454,900	-1.05(-2.28%)
Mar 11, 2008	45.31	46.03	44.91	46.03	640,239	+1.47(+3.30%)
Mar 10, 2008	45.49	45.88	44.55	44.55	538,268	-0.93(-2.05%)
Mar 07, 2008	44.79	45.98	44.72	45.49	530,501	+0.09(+0.19%)
Mar 06, 2008	45.82	46.04	45.33	45.40	524,418	-0.35(-0.77%)
Mar 05, 2008	46.44	46.53	45.33	45.75	460,782	-0.36(-0.78%)
Mar 04, 2008	45.82	46.44	45.44	46.11	719,540	+0.07(+0.15%)
Mar 03, 2008	47.02	47.29	45.53	46.04	444,850	-0.89(-1.89%)
Feb 29, 2008	46.19	47.52	46.19	46.93	932,004	+0.02(+0.04%)
Feb 28, 2008	47.91	48.03	46.32	46.91	380,229	-1.26(-2.61%)
Feb 27, 2008	48.04	48.96	47.79	48.17	472,105	-0.12(-0.25%)
Feb 26, 2008	46.38	48.37	46.38	48.29	716,025	+1.38(+2.95%)
Feb 25, 2008	47.44	47.46	46.32	46.91	503,539	-0.65(-1.37%)
Feb 22, 2008	46.46	47.56	45.98	47.56	1,025,581	+1.38(+3.00%)
Feb 21, 2008	46.82	47.04	46.03	46.17	862,360	-0.72(-1.53%)
Feb 20, 2008	46.33	47.09	46.00	46.89	1,354,348	-0.18(-0.38%)
Feb 19, 2008	47.50	48.16	46.87	47.07	686,552	-0.80(-1.66%)
Feb 18, 2008	46.20	48.64	46.20	47.86	0	+0.00(+0.00%)
Feb 15, 2008	46.20	48.64	46.20	47.86	1,229,230	+2.63(+5.82%)
Feb 14, 2008	45.70	45.77	45.10	45.23	1,796,790	-0.64(-1.40%)
Feb 13, 2008	46.50	46.73	45.43	45.87	987,984	+0.10(+0.22%)
Feb 12, 2008	45.88	46.87	45.32	45.77	1,388,076	-0.04(-0.09%)
Feb 11, 2008	47.17	47.27	45.56	45.81	1,041,416	-1.36(-2.88%)
Feb 08, 2008	48.26	49.40	46.90	47.17	1,205,552	-1.12(-2.32%)
Feb 07, 2008	47.92	48.91	47.74	48.29	680,260	-0.27(-0.55%)
Feb 06, 2008	50.18	50.40	48.31	48.56	1,324,839	-1.15(-2.32%)
Feb 05, 2008	49.74	51.58	49.61	49.71	811,486	-0.32(-0.65%)
Feb 04, 2008	50.69	50.69	50.03	50.03	573,351	-0.16(-0.32%)

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.