Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	55.82	56.49	53.64	53.64	6,620,547	-2.06(-3.69%)
Apr 29, 2008	55.11	56.19	54.72	55.70	5,025,901	+0.19(+0.33%)
Apr 28, 2008	56.51	56.67	55.11	55.51	6,409,763	-0.88(-1.56%)
Apr 25, 2008	57.45	57.45	55.99	56.39	5,239,073	-0.48(-0.85%)
Apr 24, 2008	57.02	57.55	56.17	56.87	5,310,915	-0.30(-0.53%)
Apr 23, 2008	56.87	57.93	56.34	57.17	9,356,614	+0.48(+0.84%)
Apr 22, 2008	58.81	59.10	53.97	56.69	23,367,100	-4.69(-7.64%)
Apr 21, 2008	59.04	61.55	58.75	61.38	5,998,565	+2.32(+3.92%)
Apr 18, 2008	59.22	60.04	58.50	59.07	6,377,560	+0.62(+1.07%)
Apr 17, 2008	57.98	58.49	57.14	58.44	4,146,937	+0.18(+0.31%)
Apr 16, 2008	57.17	58.27	56.94	58.27	4,546,801	+1.46(+2.56%)
Apr 15, 2008	56.19	56.99	55.82	56.81	4,397,744	+0.88(+1.57%)
Apr 14, 2008	58.05	58.05	55.93	55.93	4,627,154	-1.40(-2.43%)
Apr 11, 2008	58.09	58.89	57.33	57.33	4,267,637	-1.26(-2.14%)
Apr 10, 2008	58.60	59.35	57.65	58.58	4,130,921	+0.06(+0.10%)
Apr 09, 2008	60.14	60.65	58.28	58.52	5,459,699	-1.36(-2.27%)
Apr 08, 2008	59.33	60.84	59.33	59.88	6,078,611	+0.20(+0.33%)
Apr 07, 2008	60.63	61.79	59.66	59.68	7,904,099	-0.19(-0.31%)
Apr 04, 2008	60.03	60.56	58.98	59.87	5,176,962	-0.39(-0.64%)
Apr 03, 2008	59.31	60.49	58.57	60.26	4,442,927	+0.68(+1.14%)
Apr 02, 2008	58.72	60.74	58.43	59.58	9,127,170	+0.95(+1.62%)
Apr 01, 2008	55.68	59.22	55.51	58.63	8,079,790	+3.62(+6.58%)
Mar 31, 2008	55.01	55.46	53.70	55.01	8,074,733	-1.20(-2.13%)
Mar 28, 2008	57.09	58.26	56.17	56.20	6,206,637	-1.19(-2.07%)
Mar 27, 2008	57.61	59.09	57.22	57.39	7,226,155	+0.06(+0.10%)
Mar 26, 2008	58.39	58.78	57.17	57.33	5,788,437	-1.67(-2.84%)
Mar 25, 2008	57.22	59.47	56.60	59.01	6,329,964	+1.78(+3.12%)
Mar 24, 2008	55.62	58.50	55.47	57.22	8,537,467	+1.88(+3.39%)
Mar 21, 2008	52.45	55.35	51.72	55.35	11,282,676	-0.00(-0.00%)
Mar 20, 2008	52.45	55.35	51.72	55.35	11,282,676	+2.59(+4.91%)
Mar 19, 2008	54.94	55.86	52.20	52.75	12,010,971	-2.71(-4.88%)
Mar 18, 2008	55.23	55.73	53.59	55.46	13,610,146	+2.79(+5.30%)
Mar 17, 2008	54.92	55.11	46.79	52.67	33,343,088	-4.32(-7.58%)
Mar 14, 2008	59.85	60.34	56.17	56.99	11,707,383	-2.44(-4.10%)
Mar 13, 2008	57.30	59.77	56.02	59.43	10,090,717	+0.99(+1.70%)
Mar 12, 2008	58.65	59.56	57.84	58.44	8,058,273	-0.72(-1.21%)
Mar 11, 2008	55.62	59.19	55.14	59.16	11,798,319	+5.07(+9.38%)
Mar 10, 2008	57.17	57.62	54.09	54.09	11,694,027	-3.54(-6.14%)
Mar 07, 2008	58.90	59.68	55.85	57.62	13,010,064	-1.65(-2.78%)
Mar 06, 2008	60.37	60.74	59.17	59.27	5,725,695	-1.52(-2.51%)
Mar 05, 2008	58.98	60.84	58.98	60.79	8,317,097	+1.81(+3.07%)
Mar 04, 2008	59.94	60.15	58.21	58.98	8,918,825	-1.65(-2.71%)
Mar 03, 2008	59.99	60.85	59.21	60.63	5,005,706	+0.44(+0.73%)
Feb 29, 2008	60.15	60.60	59.26	60.19	4,981,963	-0.47(-0.77%)
Feb 28, 2008	61.09	61.50	60.42	60.66	5,152,835	-1.10(-1.79%)
Feb 27, 2008	61.44	62.65	61.08	61.76	4,476,980	-0.30(-0.48%)
Feb 26, 2008	61.79	62.73	60.53	62.06	5,572,545	-0.20(-0.32%)
Feb 25, 2008	61.60	62.67	60.71	62.26	5,345,088	+0.69(+1.12%)
Feb 22, 2008	60.50	61.87	59.92	61.57	5,424,579	+1.02(+1.68%)
Feb 21, 2008	61.15	61.56	59.88	60.56	5,425,347	-0.59(-0.97%)
Feb 20, 2008	60.39	61.15	58.78	61.15	8,429,823	+0.18(+0.29%)
Feb 19, 2008	61.98	62.51	60.34	60.97	4,952,115	-0.82(-1.32%)
Feb 18, 2008	62.22	62.22	60.91	61.79	0	+0.00(+0.00%)
Feb 15, 2008	62.22	62.22	60.91	61.79	6,193,068	-0.47(-0.75%)
Feb 14, 2008	62.73	63.65	61.85	62.26	5,925,256	-0.48(-0.76%)
Feb 13, 2008	62.56	63.12	61.65	62.73	5,742,709	+0.56(+0.90%)
Feb 12, 2008	62.03	63.75	61.41	62.18	8,924,325	+1.03(+1.68%)
Feb 11, 2008	60.62	62.15	59.53	61.15	8,051,271	+0.53(+0.87%)
Feb 08, 2008	62.12	62.61	60.18	60.62	12,801,855	-1.29(-2.09%)
Feb 07, 2008	60.04	64.19	59.80	61.91	39,450,140	+5.01(+8.81%)
Feb 06, 2008	68.42	68.42	55.72	56.90	73,775,656	-12.14(-17.59%)
Feb 05, 2008	72.90	73.23	69.04	69.04	11,561,217	-3.54(-4.88%)
Feb 04, 2008	72.61	73.05	71.53	72.58	4,174,679	+1.05(+1.47%)

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.