Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.12	29.45	28.67	28.76	44,057,380	-0.25(-0.85%)
Apr 29, 2008	29.16	29.44	28.87	29.00	36,887,504	-0.25(-0.84%)
Apr 28, 2008	29.40	29.55	29.00	29.25	31,652,052	-0.09(-0.31%)
Apr 25, 2008	29.32	29.63	28.76	29.34	45,251,496	+0.33(+1.14%)
Apr 24, 2008	28.35	29.26	28.26	29.01	51,866,836	+0.77(+2.74%)
Apr 23, 2008	28.50	28.60	27.96	28.24	39,457,448	-0.11(-0.38%)
Apr 22, 2008	28.82	28.90	28.11	28.34	55,002,992	-0.47(-1.62%)
Apr 21, 2008	28.95	29.30	28.62	28.81	50,038,024	-0.73(-2.46%)
Apr 18, 2008	29.47	30.35	29.20	29.54	63,039,424	+0.84(+2.91%)
Apr 17, 2008	28.12	28.91	27.77	28.70	39,291,980	+0.38(+1.33%)
Apr 16, 2008	27.89	28.33	27.68	28.33	49,752,024	+1.07(+3.93%)
Apr 15, 2008	27.66	27.93	27.02	27.26	57,881,136	+0.00(+0.00%)
Apr 14, 2008	27.89	27.99	27.15	27.26	57,686,416	-1.04(-3.68%)
Apr 11, 2008	28.47	29.02	28.19	28.30	46,662,964	-0.57(-1.99%)
Apr 10, 2008	29.06	29.34	28.62	28.87	48,827,640	-0.18(-0.63%)
Apr 09, 2008	29.59	29.72	29.00	29.06	41,691,128	-0.34(-1.17%)
Apr 08, 2008	30.01	30.11	29.30	29.40	51,731,572	-0.86(-2.84%)
Apr 07, 2008	30.53	30.95	30.15	30.26	41,938,672	+0.07(+0.23%)
Apr 04, 2008	30.81	30.86	30.11	30.19	40,980,504	-0.74(-2.38%)
Apr 03, 2008	30.41	31.16	30.06	30.93	40,528,932	+0.05(+0.17%)
Apr 02, 2008	31.32	32.07	30.66	30.87	52,902,360	-0.43(-1.37%)
Apr 01, 2008	30.08	31.32	30.02	31.30	68,441,832	+2.26(+7.78%)
Mar 31, 2008	29.23	30.64	28.94	29.04	48,338,348	-0.12(-0.42%)
Mar 28, 2008	29.23	29.99	29.10	29.16	50,207,956	-0.44(-1.48%)
Mar 27, 2008	30.65	30.93	29.58	29.60	55,863,320	-0.92(-3.01%)
Mar 26, 2008	30.82	30.99	29.88	30.52	66,635,588	-0.87(-2.76%)
Mar 25, 2008	31.91	32.37	31.18	31.39	68,386,608	-1.13(-3.49%)
Mar 24, 2008	31.98	33.29	31.75	32.52	81,812,904	+0.45(+1.41%)
Mar 21, 2008	29.76	32.17	29.54	32.07	90,809,656	+0.00(+0.00%)
Mar 20, 2008	29.76	32.17	29.54	32.07	90,796,600	+2.53(+8.56%)
Mar 19, 2008	30.09	31.00	29.41	29.54	80,882,856	-0.28(-0.95%)
Mar 18, 2008	28.40	29.82	27.96	29.82	89,628,400	+2.28(+8.26%)
Mar 17, 2008	26.32	27.89	26.24	27.55	88,186,536	+0.21(+0.76%)
Mar 14, 2008	28.71	28.81	26.97	27.34	75,177,072	-1.11(-3.90%)
Mar 13, 2008	27.85	28.77	27.16	28.45	69,916,928	+0.08(+0.30%)
Mar 12, 2008	28.61	29.80	28.33	28.37	54,495,260	-0.53(-1.83%)
Mar 11, 2008	28.27	28.92	27.26	28.90	88,880,752	+1.85(+6.83%)
Mar 10, 2008	28.44	28.50	26.93	27.05	65,738,712	-1.10(-3.89%)
Mar 07, 2008	27.61	28.78	27.50	28.15	57,258,816	+0.17(+0.60%)
Mar 06, 2008	28.31	28.52	27.79	27.98	67,828,472	-0.79(-2.74%)
Mar 05, 2008	29.61	29.67	28.51	28.77	67,663,392	-0.94(-3.17%)
Mar 04, 2008	29.69	29.95	28.94	29.71	60,809,372	-0.31(-1.02%)
Mar 03, 2008	30.44	30.61	29.55	30.01	48,639,600	-0.43(-1.41%)
Feb 29, 2008	31.42	31.46	30.29	30.44	51,837,648	-1.29(-4.06%)
Feb 28, 2008	32.63	32.74	31.68	31.73	45,621,424	-1.12(-3.40%)
Feb 27, 2008	32.44	33.13	32.32	32.85	38,783,648	+0.12(+0.37%)
Feb 26, 2008	32.72	33.11	32.43	32.73	39,865,240	-0.17(-0.51%)
Feb 25, 2008	32.38	32.96	31.96	32.90	39,124,336	+0.26(+0.80%)
Feb 22, 2008	32.40	32.67	31.43	32.63	44,063,676	+0.30(+0.92%)
Feb 21, 2008	32.96	33.32	32.18	32.34	47,200,364	-0.58(-1.77%)
Feb 20, 2008	32.33	33.10	32.09	32.92	50,192,400	+0.23(+0.70%)
Feb 19, 2008	33.08	33.17	32.44	32.69	42,912,660	-0.02(-0.07%)
Feb 18, 2008	32.18	32.71	31.93	32.71	0	+0.00(+0.00%)
Feb 15, 2008	32.18	32.71	31.93	32.71	66,939,836	+0.35(+1.09%)
Feb 14, 2008	33.25	33.40	32.27	32.36	48,742,244	-0.84(-2.52%)
Feb 13, 2008	32.99	33.32	32.57	33.19	43,592,728	+0.39(+1.19%)
Feb 12, 2008	32.49	33.19	32.31	32.80	52,212,536	+0.52(+1.61%)
Feb 11, 2008	32.78	32.78	31.92	32.28	47,403,660	-0.02(-0.05%)
Feb 08, 2008	33.11	33.20	31.83	32.30	58,340,392	-0.93(-2.79%)
Feb 07, 2008	32.31	33.56	32.08	33.22	62,419,172	+0.80(+2.46%)
Feb 06, 2008	32.72	33.19	32.34	32.43	49,172,612	-0.03(-0.09%)
Feb 05, 2008	32.96	33.24	32.40	32.46	72,759,504	-1.27(-3.77%)
Feb 04, 2008	34.28	34.35	33.63	33.73	47,387,020	-0.77(-2.22%)

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.