Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.71	19.16	18.57	18.72	30,556,336	+0.12(+0.64%)
Apr 29, 2008	18.32	18.75	18.32	18.60	30,818,366	+0.23(+1.25%)
Apr 28, 2008	18.13	18.47	18.02	18.37	32,253,874	+0.49(+2.71%)
Apr 25, 2008	18.12	18.12	17.80	17.88	22,997,904	+0.09(+0.49%)
Apr 24, 2008	17.81	17.93	17.60	17.79	33,624,212	-0.34(-1.89%)
Apr 23, 2008	17.93	18.20	17.86	18.14	24,984,554	+0.32(+1.78%)
Apr 22, 2008	17.90	17.99	17.74	17.82	20,679,708	-0.14(-0.80%)
Apr 21, 2008	18.10	18.21	17.93	17.96	29,343,212	-0.09(-0.48%)
Apr 18, 2008	18.16	18.19	17.77	18.05	42,355,028	+0.03(+0.17%)
Apr 17, 2008	18.42	18.50	17.74	18.02	144,276,336	-2.95(-14.07%)
Apr 16, 2008	20.66	21.06	20.48	20.97	25,483,396	+0.99(+4.95%)
Apr 15, 2008	20.10	20.15	19.84	19.98	19,921,382	-0.06(-0.31%)
Apr 14, 2008	20.15	20.22	19.97	20.04	17,293,844	-0.15(-0.74%)
Apr 11, 2008	20.31	20.44	20.13	20.19	17,274,478	-0.24(-1.16%)
Apr 10, 2008	20.54	20.69	20.30	20.43	22,898,898	-0.05(-0.24%)
Apr 09, 2008	20.86	20.88	20.33	20.48	23,166,522	-0.52(-2.46%)
Apr 08, 2008	20.78	21.15	20.76	20.99	18,247,842	-0.18(-0.85%)
Apr 07, 2008	21.69	21.72	21.01	21.17	17,248,250	+0.03(+0.15%)
Apr 04, 2008	21.04	21.31	20.78	21.14	18,546,498	+0.12(+0.59%)
Apr 03, 2008	20.90	21.13	20.83	21.02	26,897,984	+0.04(+0.21%)
Apr 02, 2008	21.16	21.25	20.86	20.97	28,780,342	+0.13(+0.63%)
Apr 01, 2008	20.89	20.99	20.68	20.84	37,885,204	+1.03(+5.22%)
Mar 31, 2008	19.77	20.04	19.66	19.81	21,588,700	+0.37(+1.89%)
Mar 28, 2008	19.52	19.79	19.34	19.44	21,850,996	+0.21(+1.07%)
Mar 27, 2008	19.64	19.65	19.18	19.24	17,474,538	-0.32(-1.62%)
Mar 26, 2008	19.97	19.99	19.39	19.56	23,088,888	-0.11(-0.54%)
Mar 25, 2008	18.63	19.76	18.54	19.66	48,995,284	+0.80(+4.26%)
Mar 24, 2008	18.21	19.28	18.21	18.86	28,460,324	+0.62(+3.41%)
Mar 21, 2008	17.91	18.36	17.72	18.24	52,647,372	+0.00(+0.00%)
Mar 20, 2008	17.91	18.36	17.72	18.24	52,645,928	-0.02(-0.10%)
Mar 19, 2008	19.19	19.41	18.20	18.25	73,872,896	-2.12(-10.42%)
Mar 18, 2008	19.93	20.48	19.87	20.38	24,805,268	+1.03(+5.31%)
Mar 17, 2008	19.06	19.57	18.93	19.35	26,318,950	-0.27(-1.40%)
Mar 14, 2008	20.36	20.36	19.41	19.62	36,320,120	-0.72(-3.52%)
Mar 13, 2008	19.59	20.41	19.47	20.34	30,478,264	+0.36(+1.81%)
Mar 12, 2008	20.04	20.26	19.97	19.98	35,533,064	-0.10(-0.52%)
Mar 11, 2008	19.71	20.13	19.33	20.08	67,691,744	-0.39(-1.89%)
Mar 10, 2008	20.74	20.75	20.29	20.47	25,275,926	-0.10(-0.48%)
Mar 07, 2008	20.66	20.98	20.28	20.57	31,950,900	-0.47(-2.22%)
Mar 06, 2008	21.38	21.42	20.97	21.04	22,262,182	-0.63(-2.91%)
Mar 05, 2008	21.54	21.92	21.36	21.67	29,204,336	+0.23(+1.08%)
Mar 04, 2008	21.25	21.45	20.81	21.44	43,854,108	-0.78(-3.53%)
Mar 03, 2008	22.19	22.26	21.87	22.22	23,669,224	-0.19(-0.86%)
Feb 29, 2008	22.96	22.96	22.34	22.41	22,715,208	-1.18(-4.99%)
Feb 28, 2008	23.69	23.81	23.38	23.59	17,362,424	-0.22(-0.91%)
Feb 27, 2008	23.41	24.05	23.41	23.81	16,358,702	+0.11(+0.45%)
Feb 26, 2008	23.04	23.85	23.04	23.70	24,335,568	+0.58(+2.50%)
Feb 25, 2008	22.84	23.17	22.72	23.12	16,912,894	+0.19(+0.84%)
Feb 22, 2008	22.71	22.93	22.34	22.93	13,468,064	+0.39(+1.74%)
Feb 21, 2008	22.93	23.12	22.49	22.54	17,915,950	-0.31(-1.36%)
Feb 20, 2008	22.38	22.95	22.22	22.85	16,082,732	+0.40(+1.77%)
Feb 19, 2008	22.92	22.94	22.34	22.45	18,677,580	-0.02(-0.11%)
Feb 18, 2008	22.37	22.52	22.14	22.47	0	+0.00(+0.00%)
Feb 15, 2008	22.37	22.52	22.14	22.47	14,232,802	-0.07(-0.30%)
Feb 14, 2008	23.20	23.24	22.39	22.54	24,880,938	-0.65(-2.79%)
Feb 13, 2008	22.97	23.26	22.71	23.19	22,545,490	+0.26(+1.14%)
Feb 12, 2008	22.95	23.40	22.78	22.93	26,901,108	+0.44(+1.97%)
Feb 11, 2008	22.13	22.59	21.90	22.49	20,532,558	+0.45(+2.06%)
Feb 08, 2008	21.63	22.12	21.62	22.03	26,086,236	+0.50(+2.34%)
Feb 07, 2008	21.10	21.78	21.07	21.53	25,716,878	-0.08(-0.37%)
Feb 06, 2008	21.82	22.06	21.50	21.61	24,726,990	+0.02(+0.12%)
Feb 05, 2008	22.26	22.36	21.55	21.58	31,499,618	-1.48(-6.40%)
Feb 04, 2008	23.28	23.33	22.94	23.06	15,935,806	-0.35(-1.52%)

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.