Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	28.11	28.11	26.56	26.86	29,136,432	-1.45(-5.13%)
Apr 29, 2008	29.34	29.34	27.99	28.31	18,890,998	-0.79(-2.72%)
Apr 28, 2008	28.46	29.18	28.21	29.10	18,267,396	+0.59(+2.08%)
Apr 25, 2008	28.45	28.61	27.96	28.51	11,482,991	+0.26(+0.91%)
Apr 24, 2008	28.70	29.05	27.52	28.25	16,866,842	-0.35(-1.23%)
Apr 23, 2008	29.15	29.82	28.44	28.60	16,885,726	-0.42(-1.46%)
Apr 22, 2008	29.59	30.24	28.91	29.02	16,531,487	-0.39(-1.33%)
Apr 21, 2008	28.86	29.65	28.83	29.41	11,650,214	+0.52(+1.81%)
Apr 18, 2008	29.25	29.69	28.67	28.89	16,254,089	-0.24(-0.83%)
Apr 17, 2008	28.41	29.66	28.21	29.13	23,124,828	+0.72(+2.53%)
Apr 16, 2008	27.00	28.48	26.83	28.41	25,514,146	+1.72(+6.43%)
Apr 15, 2008	26.74	26.81	26.17	26.70	12,760,115	+0.31(+1.17%)
Apr 14, 2008	26.66	26.98	26.18	26.39	14,973,199	+0.16(+0.63%)
Apr 11, 2008	26.72	26.98	26.16	26.23	10,413,081	-0.78(-2.89%)
Apr 10, 2008	26.84	27.12	26.36	27.01	15,457,612	+0.07(+0.24%)
Apr 09, 2008	27.62	27.83	26.80	26.94	15,102,660	-0.51(-1.86%)
Apr 08, 2008	27.22	27.75	27.12	27.45	8,907,401	+0.16(+0.60%)
Apr 07, 2008	28.09	28.13	27.20	27.29	13,726,738	-0.54(-1.94%)
Apr 04, 2008	28.48	28.65	27.35	27.83	16,441,953	-0.54(-1.92%)
Apr 03, 2008	28.44	29.11	28.22	28.37	12,183,406	-0.20(-0.71%)
Apr 02, 2008	28.58	29.25	28.19	28.57	19,380,512	+0.03(+0.12%)
Apr 01, 2008	27.08	28.54	27.08	28.54	19,916,650	+1.54(+5.70%)
Mar 31, 2008	27.08	27.30	26.47	27.00	13,591,037	+0.09(+0.33%)
Mar 28, 2008	26.98	27.53	26.67	26.91	13,260,808	+0.26(+0.99%)
Mar 27, 2008	27.66	27.91	26.64	26.65	26,071,936	-0.27(-1.00%)
Mar 26, 2008	26.54	27.50	26.36	26.92	24,823,828	+0.47(+1.79%)
Mar 25, 2008	26.81	28.01	26.19	26.45	35,354,624	-1.09(-3.95%)
Mar 24, 2008	27.32	28.43	27.32	27.53	15,077,631	+0.31(+1.15%)
Mar 21, 2008	26.92	27.78	26.47	27.22	29,269,592	-0.00(-0.00%)
Mar 20, 2008	26.92	27.78	26.47	27.22	29,260,862	+0.26(+0.97%)
Mar 19, 2008	27.60	28.82	26.89	26.96	33,833,428	-0.56(-2.05%)
Mar 18, 2008	26.26	27.69	26.26	27.52	30,217,624	+1.85(+7.22%)
Mar 17, 2008	26.32	26.65	24.71	25.67	27,443,240	-1.33(-4.92%)
Mar 14, 2008	28.05	28.16	26.43	27.00	24,642,870	-1.06(-3.77%)
Mar 13, 2008	27.48	28.22	27.22	28.06	16,323,979	+0.21(+0.75%)
Mar 12, 2008	29.27	29.41	27.69	27.85	21,127,020	-1.73(-5.86%)
Mar 11, 2008	29.12	29.61	28.52	29.58	13,768,236	+1.13(+3.96%)
Mar 10, 2008	29.09	29.43	28.35	28.45	13,921,413	-0.42(-1.45%)
Mar 07, 2008	28.98	29.95	28.40	28.87	16,673,891	-0.56(-1.89%)
Mar 06, 2008	30.68	30.79	29.36	29.43	14,712,827	-1.49(-4.82%)
Mar 05, 2008	31.16	31.59	29.81	30.92	19,530,754	-0.24(-0.77%)
Mar 04, 2008	31.56	31.98	30.54	31.16	14,094,193	-0.67(-2.11%)
Mar 03, 2008	31.66	32.30	31.27	31.83	12,278,761	+0.07(+0.21%)
Feb 29, 2008	32.16	32.38	31.54	31.76	13,670,228	-0.27(-0.86%)
Feb 28, 2008	33.50	33.50	31.52	32.04	19,686,684	-1.40(-4.18%)
Feb 27, 2008	34.14	34.35	33.29	33.43	10,505,445	-0.85(-2.49%)
Feb 26, 2008	33.49	34.62	33.42	34.29	11,989,459	+0.70(+2.10%)
Feb 25, 2008	32.97	33.80	32.39	33.58	11,139,110	+0.63(+1.92%)
Feb 22, 2008	33.07	33.09	32.03	32.95	9,879,643	+0.05(+0.15%)
Feb 21, 2008	33.84	33.99	32.69	32.90	12,061,105	-0.88(-2.60%)
Feb 20, 2008	33.30	34.03	33.13	33.78	13,531,391	+0.43(+1.29%)
Feb 19, 2008	32.98	33.62	32.75	33.35	13,372,521	+1.26(+3.92%)
Feb 18, 2008	31.78	32.15	31.07	32.09	0	+0.00(+0.00%)
Feb 15, 2008	31.78	32.15	31.07	32.09	14,221,282	-0.21(-0.66%)
Feb 14, 2008	32.74	32.99	32.16	32.31	8,861,100	-0.24(-0.74%)
Feb 13, 2008	32.26	32.78	31.67	32.55	12,950,213	+0.83(+2.62%)
Feb 12, 2008	32.53	33.34	31.13	31.72	16,715,724	-0.68(-2.09%)
Feb 11, 2008	32.38	32.54	31.55	32.39	12,148,898	+0.02(+0.05%)
Feb 08, 2008	31.30	32.55	31.30	32.38	11,960,962	+0.97(+3.08%)
Feb 07, 2008	30.79	31.81	30.33	31.41	13,619,436	+0.36(+1.15%)
Feb 06, 2008	31.73	31.88	30.91	31.05	14,581,187	-0.41(-1.29%)
Feb 05, 2008	32.43	32.76	31.34	31.46	13,102,831	-1.57(-4.76%)
Feb 04, 2008	33.11	33.47	32.87	33.03	8,146,028	-0.05(-0.15%)

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.