Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.70	42.88	41.25	42.31	4,616,243	+0.95(+2.30%)
Apr 29, 2008	42.51	42.51	41.13	41.36	4,045,778	-1.76(-4.08%)
Apr 28, 2008	44.75	45.23	42.79	43.12	3,735,168	-1.34(-3.01%)
Apr 25, 2008	40.28	45.43	40.28	44.46	13,541,392	+6.87(+18.28%)
Apr 24, 2008	39.51	39.54	37.22	37.59	4,212,153	-1.90(-4.81%)
Apr 23, 2008	39.99	39.99	38.61	39.49	3,820,576	-0.29(-0.73%)
Apr 22, 2008	40.54	41.57	39.71	39.78	3,833,287	-0.84(-2.07%)
Apr 21, 2008	40.74	40.75	39.63	40.62	3,684,051	+0.20(+0.49%)
Apr 18, 2008	39.55	40.63	38.82	40.42	3,555,285	+1.37(+3.51%)
Apr 17, 2008	39.99	40.65	38.44	39.05	4,195,874	-0.95(-2.38%)
Apr 16, 2008	39.14	40.06	38.64	40.00	4,067,268	+1.24(+3.20%)
Apr 15, 2008	38.75	39.68	37.77	38.76	3,843,573	+0.68(+1.79%)
Apr 14, 2008	37.00	38.62	36.92	38.08	4,377,761	+1.28(+3.48%)
Apr 11, 2008	37.50	37.93	36.63	36.80	3,902,270	-1.10(-2.90%)
Apr 10, 2008	36.17	37.98	36.17	37.90	4,981,642	+1.66(+4.58%)
Apr 09, 2008	37.22	37.59	35.76	36.24	5,783,222	-0.75(-2.03%)
Apr 08, 2008	36.58	37.62	36.33	36.99	2,648,524	+0.22(+0.60%)
Apr 07, 2008	38.17	38.42	36.36	36.77	5,473,083	+0.39(+1.07%)
Apr 04, 2008	35.26	36.96	35.26	36.38	4,225,879	+1.20(+3.41%)
Apr 03, 2008	35.73	35.86	35.01	35.18	6,031,957	-0.32(-0.90%)
Apr 02, 2008	33.81	36.34	33.78	35.50	9,091,328	+1.73(+5.12%)
Apr 01, 2008	33.69	34.06	32.96	33.77	3,409,740	+0.08(+0.24%)
Mar 31, 2008	34.02	34.21	32.79	33.69	4,782,679	+0.47(+1.41%)
Mar 28, 2008	32.63	33.98	32.52	33.22	2,909,223	+0.70(+2.15%)
Mar 27, 2008	33.60	33.75	32.39	32.52	4,982,391	-1.00(-2.98%)
Mar 26, 2008	32.29	33.70	32.05	33.52	4,866,892	+1.45(+4.51%)
Mar 25, 2008	31.04	32.41	31.04	32.08	7,789,200	+1.11(+3.57%)
Mar 24, 2008	30.00	31.84	30.00	30.97	3,726,140	+0.75(+2.50%)
Mar 21, 2008	29.95	30.36	28.39	30.21	7,678,428	+0.00(+0.00%)
Mar 20, 2008	29.95	30.36	28.39	30.21	7,678,428	-0.04(-0.13%)
Mar 19, 2008	33.08	33.10	30.25	30.25	6,702,656	-2.72(-8.26%)
Mar 18, 2008	31.64	33.02	31.64	32.98	5,027,182	+1.93(+6.22%)
Mar 17, 2008	31.63	32.10	30.42	31.05	6,013,574	-1.87(-5.69%)
Mar 14, 2008	34.02	34.05	32.41	32.92	5,809,360	-0.76(-2.24%)
Mar 13, 2008	32.01	34.25	31.55	33.68	7,586,654	+1.46(+4.53%)
Mar 12, 2008	32.26	32.95	32.10	32.22	3,582,042	-0.34(-1.03%)
Mar 11, 2008	31.95	32.87	31.50	32.55	4,877,456	+1.41(+4.54%)
Mar 10, 2008	31.40	31.70	30.77	31.14	5,832,272	-0.27(-0.88%)
Mar 07, 2008	32.50	32.69	30.70	31.41	8,340,222	-1.31(-4.02%)
Mar 06, 2008	33.84	34.08	32.61	32.73	5,550,998	-1.23(-3.62%)
Mar 05, 2008	33.62	34.04	32.90	33.96	6,043,648	+0.96(+2.91%)
Mar 04, 2008	33.63	34.02	32.07	33.00	6,870,720	-0.91(-2.70%)
Mar 03, 2008	32.55	34.56	32.55	33.91	9,316,516	+1.30(+3.99%)
Feb 29, 2008	34.84	35.92	32.44	32.62	10,471,686	-1.21(-3.58%)
Feb 28, 2008	32.69	33.95	32.69	33.83	8,271,330	+1.02(+3.11%)
Feb 27, 2008	33.35	34.06	32.62	32.80	6,458,452	-1.26(-3.70%)
Feb 26, 2008	33.74	34.42	32.19	34.06	9,494,768	+0.26(+0.77%)
Feb 25, 2008	30.90	33.82	30.90	33.80	12,888,046	+2.95(+9.54%)
Feb 22, 2008	30.45	30.95	29.88	30.86	6,358,478	+0.44(+1.45%)
Feb 21, 2008	32.08	32.08	30.32	30.42	6,058,510	-1.41(-4.43%)
Feb 20, 2008	30.96	32.12	30.65	31.83	4,115,746	+0.68(+2.18%)
Feb 19, 2008	30.66	31.91	30.66	31.15	5,986,472	+0.87(+2.87%)
Feb 18, 2008	30.70	30.83	29.11	30.28	0	+0.00(+0.00%)
Feb 15, 2008	30.70	30.83	29.11	30.28	6,330,016	-0.61(-1.99%)
Feb 14, 2008	31.76	32.22	30.81	30.89	6,369,790	-0.80(-2.54%)
Feb 13, 2008	30.68	31.89	30.68	31.70	6,010,028	+1.21(+3.99%)
Feb 12, 2008	31.04	31.48	29.75	30.48	9,737,558	-0.45(-1.45%)
Feb 11, 2008	29.04	31.00	29.04	30.93	7,386,714	+1.90(+6.54%)
Feb 08, 2008	27.02	29.12	27.02	29.04	5,947,290	+1.90(+7.00%)
Feb 07, 2008	26.44	27.25	25.77	27.14	4,875,208	+0.59(+2.20%)
Feb 06, 2008	27.90	27.91	26.54	26.55	3,769,606	-0.56(-2.08%)
Feb 05, 2008	28.12	28.34	27.11	27.11	4,136,264	-1.47(-5.14%)
Feb 04, 2008	27.80	28.94	27.79	28.59	3,784,134	+0.53(+1.89%)

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.