Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.80	35.19	34.20	34.48	21,489,988	-0.26(-0.74%)
Apr 29, 2008	35.29	35.51	34.32	34.73	16,169,750	-0.67(-1.90%)
Apr 28, 2008	36.16	36.24	35.38	35.41	11,463,961	-0.52(-1.46%)
Apr 25, 2008	36.24	36.57	35.24	35.93	20,497,052	+0.18(+0.52%)
Apr 24, 2008	33.92	36.08	33.89	35.75	24,579,580	+2.14(+6.35%)
Apr 23, 2008	33.40	34.19	33.28	33.61	15,582,665	+0.13(+0.40%)
Apr 22, 2008	33.48	33.77	32.78	33.48	17,769,092	-0.01(-0.02%)
Apr 21, 2008	33.87	34.01	33.23	33.48	16,589,596	-0.40(-1.19%)
Apr 18, 2008	33.86	34.75	33.75	33.89	22,239,308	+0.96(+2.91%)
Apr 17, 2008	31.81	33.28	31.81	32.93	18,958,406	+0.71(+2.20%)
Apr 16, 2008	31.70	32.33	30.94	32.22	19,799,028	+1.35(+4.37%)
Apr 15, 2008	30.75	31.16	30.17	30.87	16,852,340	+0.39(+1.28%)
Apr 14, 2008	30.86	31.11	30.14	30.48	15,096,691	-0.47(-1.51%)
Apr 11, 2008	31.12	32.17	30.80	30.95	19,973,314	-0.57(-1.82%)
Apr 10, 2008	32.45	32.86	31.38	31.53	23,430,786	-1.18(-3.60%)
Apr 09, 2008	33.50	34.11	32.40	32.70	19,969,174	-1.08(-3.19%)
Apr 08, 2008	34.01	34.40	33.36	33.78	15,530,117	-0.33(-0.98%)
Apr 07, 2008	34.10	34.77	33.36	34.11	15,170,410	+0.35(+1.03%)
Apr 04, 2008	34.68	34.76	33.60	33.77	18,586,656	-0.91(-2.62%)
Apr 03, 2008	34.56	35.29	33.87	34.68	16,881,606	-0.15(-0.43%)
Apr 02, 2008	34.68	35.58	34.52	34.82	19,344,652	+0.17(+0.49%)
Apr 01, 2008	34.07	34.90	33.72	34.65	30,585,032	+2.23(+6.89%)
Mar 31, 2008	31.64	33.16	31.42	32.42	21,746,310	+0.68(+2.15%)
Mar 28, 2008	31.60	32.99	31.38	31.74	21,751,104	-0.67(-2.08%)
Mar 27, 2008	34.18	34.63	32.09	32.41	35,921,596	-1.49(-4.39%)
Mar 26, 2008	34.55	34.69	33.38	33.90	22,532,430	-1.18(-3.36%)
Mar 25, 2008	34.72	35.67	34.25	35.08	23,446,398	+0.50(+1.44%)
Mar 24, 2008	35.11	36.75	34.41	34.58	41,611,772	-0.65(-1.85%)
Mar 21, 2008	30.78	35.51	30.56	35.24	62,659,520	+0.00(+0.00%)
Mar 20, 2008	30.78	35.51	30.56	35.24	62,641,616	+4.41(+14.32%)
Mar 19, 2008	32.11	33.39	30.56	30.82	56,784,528	+0.42(+1.38%)
Mar 18, 2008	27.96	30.79	27.27	30.40	60,536,556	+4.60(+17.81%)
Mar 17, 2008	25.37	26.86	23.81	25.81	69,691,368	-2.25(-8.02%)
Mar 14, 2008	29.83	30.26	27.32	28.06	43,573,324	-1.45(-4.93%)
Mar 13, 2008	28.39	29.81	27.82	29.51	27,411,524	+0.42(+1.44%)
Mar 12, 2008	30.08	30.76	28.97	29.09	22,557,170	-1.05(-3.48%)
Mar 11, 2008	28.70	30.28	28.13	30.14	41,299,476	+2.97(+10.94%)
Mar 10, 2008	28.36	28.87	27.08	27.17	29,741,328	-1.11(-3.91%)
Mar 07, 2008	27.74	29.11	27.39	28.28	24,080,814	+0.13(+0.48%)
Mar 06, 2008	28.98	29.40	28.06	28.14	22,827,166	-1.28(-4.34%)
Mar 05, 2008	29.37	30.12	29.01	29.42	18,480,820	+0.09(+0.29%)
Mar 04, 2008	29.16	29.59	28.61	29.33	19,113,694	-0.16(-0.55%)
Mar 03, 2008	29.90	29.94	29.13	29.50	23,816,392	-0.38(-1.28%)
Feb 29, 2008	30.93	31.21	29.74	29.88	21,940,224	-1.62(-5.14%)
Feb 28, 2008	32.22	32.33	31.23	31.50	15,130,634	-1.05(-3.23%)
Feb 27, 2008	31.55	32.93	31.43	32.55	17,159,016	+0.67(+2.11%)
Feb 26, 2008	31.90	32.43	31.39	31.87	22,122,216	-0.25(-0.77%)
Feb 25, 2008	31.18	32.24	30.85	32.12	20,770,994	+0.77(+2.47%)
Feb 22, 2008	30.65	31.41	29.99	31.35	18,110,896	+0.72(+2.36%)
Feb 21, 2008	31.21	31.41	30.49	30.62	18,873,128	-0.27(-0.87%)
Feb 20, 2008	29.19	30.98	28.91	30.89	26,972,822	+1.46(+4.96%)
Feb 19, 2008	30.35	30.56	29.35	29.43	24,574,346	-0.59(-1.96%)
Feb 18, 2008	29.90	30.49	29.69	30.02	0	+0.00(+0.00%)
Feb 15, 2008	29.90	30.49	29.69	30.02	32,442,278	-0.21(-0.70%)
Feb 14, 2008	30.26	31.03	29.89	30.23	28,427,136	-0.43(-1.41%)
Feb 13, 2008	30.15	30.77	29.72	30.67	27,981,726	+0.37(+1.22%)
Feb 12, 2008	30.33	30.92	29.98	30.30	26,349,628	+0.13(+0.42%)
Feb 11, 2008	31.00	31.00	29.90	30.17	21,061,840	-0.47(-1.53%)
Feb 08, 2008	31.61	31.84	30.40	30.64	24,213,150	-1.20(-3.77%)
Feb 07, 2008	31.61	32.77	31.48	31.84	24,069,610	-0.05(-0.16%)
Feb 06, 2008	32.56	32.85	31.50	31.89	17,583,930	-0.43(-1.34%)
Feb 05, 2008	33.27	33.48	32.24	32.32	18,568,562	-1.75(-5.14%)
Feb 04, 2008	34.10	34.31	33.67	34.07	15,153,277	-0.16(-0.46%)

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.