Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	42.74	43.53	42.46	42.89	3,704,185	-0.13(-0.31%)
Apr 29, 2008	41.48	43.05	41.17	43.03	3,699,087	+1.40(+3.36%)
Apr 28, 2008	41.19	41.84	39.84	41.63	5,753,893	+1.35(+3.34%)
Apr 25, 2008	38.90	40.34	38.57	40.28	3,066,099	+1.63(+4.23%)
Apr 24, 2008	39.68	40.14	37.88	38.65	3,760,918	-0.89(-2.25%)
Apr 23, 2008	37.66	39.58	37.31	39.54	4,350,454	+1.95(+5.18%)
Apr 22, 2008	37.80	38.34	37.42	37.59	3,109,509	-1.25(-3.21%)
Apr 21, 2008	39.07	39.91	38.77	38.84	2,198,643	-0.21(-0.53%)
Apr 18, 2008	38.07	39.48	38.07	39.04	2,470,760	+1.10(+2.91%)
Apr 17, 2008	37.87	38.45	37.61	37.94	1,930,083	+0.01(+0.02%)
Apr 16, 2008	38.65	38.96	37.71	37.93	2,635,156	-0.54(-1.40%)
Apr 15, 2008	38.24	38.99	37.39	38.47	3,681,333	+0.39(+1.04%)
Apr 14, 2008	38.07	38.60	37.74	38.07	2,879,438	+0.19(+0.50%)
Apr 11, 2008	39.30	39.78	37.83	37.89	3,012,695	-1.77(-4.46%)
Apr 10, 2008	38.37	39.84	38.34	39.65	4,358,253	+1.27(+3.32%)
Apr 09, 2008	40.37	40.54	38.04	38.38	5,065,752	-2.19(-5.40%)
Apr 08, 2008	39.04	41.05	39.04	40.57	3,871,039	+1.83(+4.73%)
Apr 07, 2008	39.60	39.85	38.60	38.74	2,800,692	-0.86(-2.18%)
Apr 04, 2008	40.03	40.27	39.15	39.60	2,945,710	-0.29(-0.72%)
Apr 03, 2008	41.03	41.66	39.77	39.89	3,617,414	-1.44(-3.48%)
Apr 02, 2008	42.19	42.19	41.04	41.32	2,416,122	-0.86(-2.04%)
Apr 01, 2008	40.93	42.19	40.35	42.19	3,425,805	+1.92(+4.77%)
Mar 31, 2008	40.88	41.65	40.26	40.26	3,356,543	-0.31(-0.75%)
Mar 28, 2008	41.30	41.78	40.57	40.57	2,913,277	-1.34(-3.19%)
Mar 27, 2008	41.92	42.33	41.60	41.91	3,070,710	+0.07(+0.17%)
Mar 26, 2008	42.67	42.84	41.57	41.84	3,014,960	-0.84(-1.98%)
Mar 25, 2008	42.19	43.03	41.28	42.68	3,997,145	+0.43(+1.02%)
Mar 24, 2008	41.23	42.77	40.67	42.25	3,251,520	+1.13(+2.75%)
Mar 21, 2008	41.73	41.74	40.23	41.12	4,284,884	+0.00(+0.00%)
Mar 20, 2008	41.73	41.74	40.23	41.12	4,284,884	-0.05(-0.13%)
Mar 19, 2008	39.91	42.50	39.42	41.17	6,510,239	+1.50(+3.78%)
Mar 18, 2008	41.24	41.71	39.13	39.67	8,966,313	-1.29(-3.16%)
Mar 17, 2008	37.95	42.48	37.95	40.97	8,270,779	+1.49(+3.77%)
Mar 14, 2008	41.14	41.26	38.77	39.48	10,719,214	-0.90(-2.22%)
Mar 13, 2008	36.96	41.65	36.93	40.37	28,524,086	+3.68(+10.03%)
Mar 12, 2008	32.35	37.25	30.02	36.69	71,660,480	-5.83(-13.72%)
Mar 11, 2008	48.01	48.01	38.46	42.53	26,820,554	-13.75(-24.43%)
Mar 10, 2008	57.15	57.21	55.98	56.28	2,846,917	-0.74(-1.29%)
Mar 07, 2008	58.66	58.90	56.94	57.01	1,878,261	-2.14(-3.61%)
Mar 06, 2008	61.15	61.30	59.02	59.15	1,426,700	-2.41(-3.92%)
Mar 05, 2008	61.42	61.75	60.53	61.56	1,409,660	+0.57(+0.93%)
Mar 04, 2008	60.67	62.00	60.59	61.00	2,083,723	-0.35(-0.57%)
Mar 03, 2008	61.29	61.37	59.98	61.35	1,598,542	+0.02(+0.03%)
Feb 29, 2008	63.38	63.63	61.14	61.33	1,745,806	-2.62(-4.10%)
Feb 28, 2008	64.19	64.93	63.30	63.95	1,988,614	-0.57(-0.88%)
Feb 27, 2008	62.92	65.30	62.92	64.52	3,354,041	+1.36(+2.15%)
Feb 26, 2008	61.93	63.48	61.93	63.16	2,007,479	+1.09(+1.76%)
Feb 25, 2008	61.73	62.85	61.62	62.07	2,032,370	+0.25(+0.41%)
Feb 22, 2008	61.91	62.34	59.71	61.82	2,514,681	+0.04(+0.06%)
Feb 21, 2008	63.19	63.19	61.53	61.78	1,119,971	-0.48(-0.78%)
Feb 20, 2008	61.79	62.43	61.31	62.26	1,326,539	-0.03(-0.04%)
Feb 19, 2008	62.56	63.13	61.82	62.29	1,944,805	+0.56(+0.90%)
Feb 18, 2008	60.63	61.88	60.14	61.73	0	+0.00(+0.00%)
Feb 15, 2008	60.63	61.88	60.14	61.73	2,353,129	+0.79(+1.30%)
Feb 14, 2008	62.58	62.87	60.91	60.94	2,651,911	-1.74(-2.78%)
Feb 13, 2008	63.28	63.28	59.14	62.69	9,085,591	-1.03(-1.62%)
Feb 12, 2008	65.51	65.67	63.51	63.72	2,435,986	-1.53(-2.35%)
Feb 11, 2008	65.71	65.71	64.20	65.25	1,511,561	-0.35(-0.53%)
Feb 08, 2008	65.25	65.77	64.00	65.60	1,811,403	+0.13(+0.19%)
Feb 07, 2008	67.01	67.23	64.14	65.48	3,446,847	-1.90(-2.82%)
Feb 06, 2008	70.53	71.63	66.99	67.38	3,215,262	-2.54(-3.63%)
Feb 05, 2008	71.42	71.42	69.44	69.92	2,098,389	-0.97(-1.37%)
Feb 04, 2008	72.07	73.15	68.48	70.89	4,328,367	-2.57(-3.49%)

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.