Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.10	52.33	51.06	52.25	1,153,457	+0.69(+1.34%)
Apr 29, 2008	53.00	53.31	51.56	51.56	1,325,007	-2.43(-4.50%)
Apr 28, 2008	53.92	55.06	53.62	53.99	786,833	+0.69(+1.29%)
Apr 25, 2008	52.80	53.40	52.74	53.30	562,857	+1.00(+1.91%)
Apr 24, 2008	51.94	53.15	51.43	52.30	2,214,320	-0.33(-0.62%)
Apr 23, 2008	50.83	52.64	50.61	52.63	928,449	+1.33(+2.59%)
Apr 22, 2008	51.81	52.22	51.23	51.30	1,493,266	-0.60(-1.16%)
Apr 21, 2008	51.26	52.11	50.91	51.90	1,134,108	+0.31(+0.60%)
Apr 18, 2008	49.95	51.59	49.52	51.59	1,053,597	+1.48(+2.95%)
Apr 17, 2008	50.23	50.92	49.93	50.11	706,079	-0.22(-0.44%)
Apr 16, 2008	49.40	50.64	48.65	50.33	1,416,680	+0.88(+1.78%)
Apr 15, 2008	49.45	49.57	49.10	49.45	1,155,053	+0.81(+1.67%)
Apr 14, 2008	47.97	48.73	47.44	48.64	724,347	+0.74(+1.54%)
Apr 11, 2008	47.82	48.38	47.45	47.90	687,688	-0.42(-0.87%)
Apr 10, 2008	49.37	49.81	48.25	48.32	1,407,075	-0.46(-0.94%)
Apr 09, 2008	48.27	49.04	48.10	48.78	1,352,488	+1.85(+3.94%)
Apr 08, 2008	47.47	48.00	46.48	46.93	875,605	-0.14(-0.30%)
Apr 07, 2008	46.25	47.44	46.20	47.07	1,036,175	+2.03(+4.51%)
Apr 04, 2008	45.85	45.91	44.93	45.04	839,201	-0.31(-0.68%)
Apr 03, 2008	46.81	47.30	45.23	45.35	1,474,255	-2.13(-4.49%)
Apr 02, 2008	46.10	48.05	45.36	47.48	1,039,217	+1.17(+2.53%)
Apr 01, 2008	47.75	48.20	46.25	46.31	1,454,118	-2.19(-4.52%)
Mar 31, 2008	48.42	49.27	48.20	48.50	1,433,607	+1.01(+2.13%)
Mar 28, 2008	47.14	47.53	46.71	47.49	549,447	+0.76(+1.63%)
Mar 27, 2008	46.04	47.17	45.60	46.73	563,465	-0.01(-0.02%)
Mar 26, 2008	46.11	47.08	46.00	46.74	726,941	+0.75(+1.63%)
Mar 25, 2008	45.82	46.27	45.29	45.99	925,034	+0.43(+0.94%)
Mar 24, 2008	44.56	46.06	44.45	45.56	602,028	+1.22(+2.75%)
Mar 21, 2008	42.70	44.95	41.50	44.34	2,021,409	+0.00(+0.00%)
Mar 20, 2008	42.70	44.95	41.50	44.34	2,021,409	+0.49(+1.12%)
Mar 19, 2008	45.12	45.35	43.81	43.85	2,097,194	-2.35(-5.09%)
Mar 18, 2008	44.78	46.20	44.41	46.20	1,110,890	+1.44(+3.22%)
Mar 17, 2008	46.69	47.59	44.16	44.76	2,318,453	-3.64(-7.52%)
Mar 14, 2008	50.00	50.12	47.40	48.40	1,333,276	-1.72(-3.43%)
Mar 13, 2008	48.92	50.12	48.86	50.12	1,354,093	+1.23(+2.52%)
Mar 12, 2008	48.54	49.00	47.97	48.89	1,128,336	+0.09(+0.18%)
Mar 11, 2008	48.43	49.31	48.02	48.80	1,254,511	-0.10(-0.20%)
Mar 10, 2008	47.50	49.03	46.93	48.90	1,082,376	+1.18(+2.47%)
Mar 07, 2008	48.52	48.74	47.23	47.72	1,222,664	+0.12(+0.25%)
Mar 06, 2008	47.40	48.00	47.02	47.60	1,143,651	+0.00(+0.00%)
Mar 05, 2008	46.48	48.12	46.18	47.60	1,615,958	+1.99(+4.36%)
Mar 04, 2008	45.78	46.27	45.35	45.61	1,249,390	+0.18(+0.40%)
Mar 03, 2008	45.76	46.80	45.19	45.43	1,104,668	-0.15(-0.33%)
Feb 29, 2008	45.90	46.00	45.39	45.58	514,969	-0.43(-0.93%)
Feb 28, 2008	44.85	46.29	44.75	46.01	1,044,222	+1.94(+4.40%)
Feb 27, 2008	44.55	44.85	43.78	44.07	733,451	-0.79(-1.76%)
Feb 26, 2008	45.24	45.71	44.67	44.86	1,372,344	-0.04(-0.09%)
Feb 25, 2008	45.31	45.70	44.19	44.90	1,322,443	-0.28(-0.62%)
Feb 22, 2008	43.03	45.18	42.91	45.18	1,881,002	+1.90(+4.39%)
Feb 21, 2008	43.60	44.03	43.18	43.28	1,688,350	-0.29(-0.67%)
Feb 20, 2008	44.05	44.12	43.41	43.57	1,045,550	-0.19(-0.43%)
Feb 19, 2008	43.45	43.85	43.39	43.76	914,600	+1.39(+3.28%)
Feb 18, 2008	42.92	42.92	42.11	42.37	0	+0.00(+0.00%)
Feb 15, 2008	42.92	42.92	42.11	42.37	980,275	-0.30(-0.71%)
Feb 14, 2008	41.50	42.88	41.49	42.67	1,358,700	+1.65(+4.02%)
Feb 13, 2008	40.92	41.72	40.71	41.02	417,934	+0.15(+0.37%)
Feb 12, 2008	41.62	42.02	40.75	40.87	1,594,000	-0.76(-1.83%)
Feb 11, 2008	41.36	42.06	41.14	41.63	2,143,150	+1.13(+2.79%)
Feb 08, 2008	39.54	40.87	39.50	40.50	1,056,378	+0.60(+1.50%)
Feb 07, 2008	39.22	39.90	38.89	39.90	839,667	+0.94(+2.41%)
Feb 06, 2008	39.20	39.33	38.65	38.96	698,900	+0.09(+0.23%)
Feb 05, 2008	38.62	39.06	38.48	38.87	1,067,700	+0.49(+1.28%)
Feb 04, 2008	37.25	39.06	37.09	38.38	1,077,440	+0.70(+1.86%)

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.