Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.93	36.19	35.57	35.75	30,978,300	+0.30(+0.84%)
Apr 29, 2008	35.70	35.76	35.23	35.45	18,685,634	+0.02(+0.07%)
Apr 28, 2008	35.55	35.88	35.41	35.42	23,266,878	-0.19(-0.54%)
Apr 25, 2008	35.86	35.89	35.18	35.62	25,103,870	-0.48(-1.34%)
Apr 24, 2008	36.11	36.64	35.10	36.10	40,175,120	+0.15(+0.41%)
Apr 23, 2008	34.75	36.22	34.69	35.95	63,013,336	+2.48(+7.40%)
Apr 22, 2008	33.82	34.01	33.10	33.47	27,312,412	-0.16(-0.48%)
Apr 21, 2008	32.99	33.74	32.83	33.63	22,535,436	+0.46(+1.40%)
Apr 18, 2008	33.18	33.30	32.81	33.17	24,149,970	+0.53(+1.63%)
Apr 17, 2008	32.77	32.93	32.53	32.64	37,895,484	-0.58(-1.75%)
Apr 16, 2008	32.33	33.35	32.30	33.22	41,170,808	+1.12(+3.49%)
Apr 15, 2008	32.10	32.18	31.68	32.10	22,163,574	+0.49(+1.54%)
Apr 14, 2008	31.87	31.97	31.52	31.61	28,510,744	-0.55(-1.72%)
Apr 11, 2008	32.52	33.00	32.00	32.17	43,021,648	-0.62(-1.89%)
Apr 10, 2008	32.16	32.86	31.98	32.79	39,708,284	+1.07(+3.37%)
Apr 09, 2008	32.49	32.52	31.71	31.72	45,648,120	-1.15(-3.50%)
Apr 08, 2008	33.05	33.32	32.82	32.87	34,465,048	-0.89(-2.65%)
Apr 07, 2008	33.74	34.11	33.34	33.77	36,120,288	+0.77(+2.32%)
Apr 04, 2008	33.06	33.71	32.66	33.00	45,028,564	-0.33(-0.99%)
Apr 03, 2008	32.62	33.47	32.25	33.33	44,763,976	+1.33(+4.16%)
Apr 02, 2008	32.48	32.58	31.88	32.00	38,439,060	-0.69(-2.11%)
Apr 01, 2008	31.07	32.79	31.02	32.69	53,794,600	+2.27(+7.45%)
Mar 31, 2008	30.34	30.77	30.16	30.42	19,610,514	-0.39(-1.28%)
Mar 28, 2008	30.73	31.06	30.48	30.82	32,373,306	+0.99(+3.31%)
Mar 27, 2008	30.20	30.54	29.71	29.83	37,397,240	+0.26(+0.88%)
Mar 26, 2008	29.94	30.10	29.46	29.57	34,742,480	-0.75(-2.48%)
Mar 25, 2008	29.61	30.35	29.36	30.32	42,968,408	+1.43(+4.94%)
Mar 24, 2008	28.27	29.58	28.27	28.89	40,765,360	+0.29(+1.00%)
Mar 21, 2008	27.45	28.79	26.98	28.61	46,691,280	+0.00(+0.00%)
Mar 20, 2008	27.45	28.79	26.98	28.61	46,685,504	+0.76(+2.74%)
Mar 19, 2008	29.16	29.55	27.75	27.84	50,079,920	-2.10(-7.00%)
Mar 18, 2008	28.86	30.05	28.80	29.94	49,574,660	+1.44(+5.04%)
Mar 17, 2008	27.72	28.87	27.58	28.50	43,415,260	-0.51(-1.75%)
Mar 14, 2008	30.47	30.54	28.83	29.01	74,392,768	-1.77(-5.74%)
Mar 13, 2008	29.91	31.32	29.87	30.78	47,523,148	-0.77(-2.43%)
Mar 12, 2008	32.05	32.68	31.35	31.55	38,732,836	-1.42(-4.32%)
Mar 11, 2008	31.93	33.01	31.41	32.97	49,541,540	+2.93(+9.74%)
Mar 10, 2008	30.96	31.01	29.87	30.04	44,297,964	-0.59(-1.93%)
Mar 07, 2008	30.62	31.47	30.27	30.63	39,528,832	-0.10(-0.32%)
Mar 06, 2008	32.03	32.12	30.68	30.73	37,458,184	-1.48(-4.60%)
Mar 05, 2008	31.83	32.40	31.54	32.21	27,390,000	+0.60(+1.89%)
Mar 04, 2008	31.78	32.16	31.08	31.61	50,791,036	-1.36(-4.11%)
Mar 03, 2008	32.78	33.16	32.35	32.97	35,853,432	+0.27(+0.84%)
Feb 29, 2008	33.78	33.83	32.66	32.69	33,256,074	-1.18(-3.50%)
Feb 28, 2008	34.25	34.53	33.79	33.88	23,975,000	-0.88(-2.53%)
Feb 27, 2008	33.68	34.85	33.64	34.76	34,790,268	+1.11(+3.29%)
Feb 26, 2008	32.78	33.69	32.62	33.65	23,537,102	+0.31(+0.93%)
Feb 25, 2008	32.53	33.45	32.22	33.34	29,271,462	+0.07(+0.21%)
Feb 22, 2008	32.68	33.29	32.14	33.27	23,432,412	+0.95(+2.94%)
Feb 21, 2008	33.49	33.54	32.23	32.32	35,729,612	-1.30(-3.87%)
Feb 20, 2008	33.00	34.06	32.67	33.62	25,747,700	-0.34(-0.99%)
Feb 19, 2008	34.42	34.44	33.58	33.95	32,248,988	+0.21(+0.63%)
Feb 18, 2008	33.20	33.79	32.85	33.74	0	+0.00(+0.00%)
Feb 15, 2008	33.20	33.79	32.85	33.74	36,320,352	+1.41(+4.36%)
Feb 14, 2008	33.40	33.53	32.31	32.33	34,798,528	-0.76(-2.29%)
Feb 13, 2008	32.64	33.17	32.11	33.09	30,379,986	+0.58(+1.79%)
Feb 12, 2008	32.30	32.83	31.81	32.51	29,294,982	+0.87(+2.75%)
Feb 11, 2008	31.40	31.75	30.79	31.64	24,304,740	-0.25(-0.78%)
Feb 08, 2008	31.87	32.38	31.50	31.89	23,572,222	-0.55(-1.69%)
Feb 07, 2008	31.07	32.48	30.71	32.44	37,640,120	+1.22(+3.92%)
Feb 06, 2008	32.51	33.03	31.02	31.21	37,064,736	-1.18(-3.63%)
Feb 05, 2008	33.83	34.04	32.33	32.39	38,709,336	-2.40(-6.91%)
Feb 04, 2008	34.65	34.99	34.32	34.79	23,468,520	+0.87(+2.55%)

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.