Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.34	38.83	38.19	38.32	2,436,303	-0.15(-0.38%)
Apr 29, 2008	38.41	38.74	38.20	38.47	2,994,808	-0.01(-0.02%)
Apr 28, 2008	40.95	40.95	38.28	38.48	5,256,297	-2.14(-5.27%)
Apr 25, 2008	40.55	40.81	39.99	40.62	2,343,896	+0.06(+0.16%)
Apr 24, 2008	39.86	40.67	39.47	40.55	2,740,223	+0.68(+1.71%)
Apr 23, 2008	39.79	40.29	39.59	39.87	2,034,263	+0.15(+0.39%)
Apr 22, 2008	39.72	39.92	39.48	39.72	1,547,727	-0.25(-0.62%)
Apr 21, 2008	39.93	40.19	39.70	39.96	1,709,466	-0.33(-0.81%)
Apr 18, 2008	39.82	40.45	39.74	40.29	2,857,242	+0.92(+2.33%)
Apr 17, 2008	39.10	39.59	38.65	39.37	2,275,113	+0.22(+0.56%)
Apr 16, 2008	38.65	39.20	38.46	39.15	3,044,582	+0.92(+2.40%)
Apr 15, 2008	37.85	38.23	37.49	38.23	2,494,428	+0.55(+1.45%)
Apr 14, 2008	37.40	38.04	37.31	37.69	3,774,385	+0.29(+0.78%)
Apr 11, 2008	37.42	37.93	37.21	37.40	2,170,620	-0.41(-1.08%)
Apr 10, 2008	37.69	38.00	37.52	37.81	2,033,384	+0.05(+0.12%)
Apr 09, 2008	37.71	38.22	37.67	37.76	1,810,114	+0.00(+0.00%)
Apr 08, 2008	37.86	38.30	37.69	37.76	2,502,119	-0.63(-1.64%)
Apr 07, 2008	38.56	38.84	38.17	38.39	3,170,062	+0.04(+0.09%)
Apr 04, 2008	38.43	38.89	38.13	38.35	1,942,955	-0.10(-0.26%)
Apr 03, 2008	38.15	38.62	38.08	38.45	2,111,287	-0.07(-0.19%)
Apr 02, 2008	38.35	38.81	37.92	38.52	2,929,101	+0.39(+1.03%)
Apr 01, 2008	36.30	38.23	36.30	38.13	2,950,637	+1.53(+4.18%)
Mar 31, 2008	36.38	36.72	36.22	36.60	2,589,581	+0.15(+0.40%)
Mar 28, 2008	36.73	37.01	36.40	36.46	1,587,503	-0.10(-0.27%)
Mar 27, 2008	36.91	37.19	36.53	36.56	2,760,880	-0.34(-0.91%)
Mar 26, 2008	37.34	37.41	36.78	36.90	2,310,384	-0.72(-1.91%)
Mar 25, 2008	36.92	37.75	36.60	37.61	1,750,450	+0.63(+1.70%)
Mar 24, 2008	36.91	37.51	36.81	36.99	2,898,665	+0.19(+0.52%)
Mar 21, 2008	36.30	36.90	35.91	36.80	4,999,836	+0.00(+0.00%)
Mar 20, 2008	36.30	36.90	35.91	36.80	4,999,836	+0.54(+1.48%)
Mar 19, 2008	37.31	37.92	36.24	36.26	3,754,090	-1.03(-2.76%)
Mar 18, 2008	35.93	37.29	35.93	37.29	4,295,962	+1.62(+4.54%)
Mar 17, 2008	35.45	36.09	34.27	35.67	4,782,420	-0.96(-2.61%)
Mar 14, 2008	37.87	37.87	36.25	36.62	3,959,553	-0.96(-2.57%)
Mar 13, 2008	36.90	37.87	36.45	37.59	4,264,044	+0.25(+0.66%)
Mar 12, 2008	38.22	38.37	37.31	37.34	2,248,062	-0.63(-1.65%)
Mar 11, 2008	37.56	38.18	37.00	37.97	5,051,022	+1.17(+3.19%)
Mar 10, 2008	37.23	37.52	36.75	36.80	4,911,822	-0.48(-1.29%)
Mar 07, 2008	37.12	38.03	36.86	37.28	3,637,927	-0.22(-0.58%)
Mar 06, 2008	37.85	38.07	37.46	37.50	3,357,292	-0.62(-1.62%)
Mar 05, 2008	37.73	38.44	37.52	38.12	4,460,164	+0.35(+0.92%)
Mar 04, 2008	37.36	37.99	37.05	37.77	4,589,893	+0.10(+0.27%)
Mar 03, 2008	37.96	38.05	37.39	37.67	3,349,512	-0.41(-1.08%)
Feb 29, 2008	38.68	38.82	37.95	38.08	4,928,427	-1.08(-2.77%)
Feb 28, 2008	39.59	39.64	39.06	39.16	2,809,703	-0.79(-1.98%)
Feb 27, 2008	40.21	40.47	39.65	39.95	2,694,485	-0.43(-1.06%)
Feb 26, 2008	39.64	40.39	39.53	40.38	2,613,041	+0.63(+1.58%)
Feb 25, 2008	39.09	39.89	38.77	39.75	2,730,935	+0.61(+1.56%)
Feb 22, 2008	39.04	39.32	38.04	39.14	2,876,761	+0.18(+0.47%)
Feb 21, 2008	39.44	39.82	38.86	38.96	2,749,421	-0.43(-1.09%)
Feb 20, 2008	38.81	39.54	38.68	39.39	2,972,363	+0.16(+0.42%)
Feb 19, 2008	39.44	39.82	38.93	39.23	3,066,804	+0.16(+0.42%)
Feb 18, 2008	38.93	39.19	38.49	39.06	0	+0.00(+0.00%)
Feb 15, 2008	38.93	39.19	38.49	39.06	2,563,288	+0.05(+0.12%)
Feb 14, 2008	39.03	39.56	38.87	39.02	2,844,896	-0.05(-0.12%)
Feb 13, 2008	39.13	39.50	38.61	39.06	3,520,803	+0.30(+0.77%)
Feb 12, 2008	37.26	39.54	37.26	38.76	7,376,535	+1.45(+3.88%)
Feb 11, 2008	40.37	40.37	37.10	37.31	10,903,189	-3.39(-8.34%)
Feb 08, 2008	40.35	41.38	40.35	40.71	3,287,839	-0.12(-0.29%)
Feb 07, 2008	40.81	41.17	40.22	40.83	3,546,461	-0.14(-0.33%)
Feb 06, 2008	41.84	41.96	40.83	40.96	2,844,154	-0.52(-1.25%)
Feb 05, 2008	42.65	42.93	41.48	41.48	2,748,733	-1.85(-4.26%)
Feb 04, 2008	42.87	43.68	42.87	43.33	2,224,083	+0.30(+0.70%)

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.