Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	68.41	68.98	66.50	66.64	3,353,099	-1.80(-2.63%)
Apr 29, 2008	67.97	68.45	66.50	68.44	1,728,534	+1.11(+1.65%)
Apr 28, 2008	65.20	69.47	65.07	67.33	2,828,383	+2.49(+3.84%)
Apr 25, 2008	61.55	65.48	61.16	64.84	2,555,334	+3.32(+5.40%)
Apr 24, 2008	60.34	61.75	58.35	61.52	2,941,238	-0.17(-0.28%)
Apr 23, 2008	64.63	64.88	60.55	61.69	7,789,175	+3.67(+6.33%)
Apr 22, 2008	56.09	59.30	54.22	58.02	6,439,109	+1.95(+3.48%)
Apr 21, 2008	58.99	59.12	55.63	56.07	2,408,194	-2.40(-4.10%)
Apr 18, 2008	56.85	60.75	56.85	58.47	3,986,529	+3.45(+6.27%)
Apr 17, 2008	53.49	55.62	53.00	55.02	1,994,373	+1.06(+1.96%)
Apr 16, 2008	52.80	55.00	52.80	53.96	1,987,513	+2.24(+4.33%)
Apr 15, 2008	51.85	52.50	51.35	51.72	1,236,985	-0.13(-0.25%)
Apr 14, 2008	52.01	52.48	51.20	51.85	1,137,646	-0.65(-1.24%)
Apr 11, 2008	53.00	53.76	51.80	52.50	1,059,256	-1.41(-2.62%)
Apr 10, 2008	52.03	56.15	52.03	53.91	1,884,561	+1.31(+2.49%)
Apr 09, 2008	54.00	54.89	51.67	52.60	2,027,473	-0.67(-1.26%)
Apr 08, 2008	49.94	54.14	49.00	53.27	2,281,402	+2.68(+5.30%)
Apr 07, 2008	51.95	52.25	49.71	50.59	1,567,564	+0.10(+0.20%)
Apr 04, 2008	47.00	52.00	46.28	50.49	2,589,628	+2.52(+5.25%)
Apr 03, 2008	42.90	48.06	42.33	47.97	3,141,911	+4.29(+9.82%)
Apr 02, 2008	46.01	46.62	43.06	43.68	1,987,368	-2.07(-4.52%)
Apr 01, 2008	43.84	46.17	42.05	45.75	3,060,229	+2.93(+6.83%)
Mar 31, 2008	43.89	44.41	42.50	42.82	2,322,145	-1.71(-3.84%)
Mar 28, 2008	46.55	46.95	44.42	44.53	1,381,391	-1.85(-3.99%)
Mar 27, 2008	49.72	49.95	45.50	46.38	2,136,297	-3.23(-6.51%)
Mar 26, 2008	49.83	49.93	47.00	49.61	1,293,121	-0.47(-0.94%)
Mar 25, 2008	48.49	50.69	46.51	50.08	2,003,400	+2.32(+4.86%)
Mar 24, 2008	44.54	48.70	44.28	47.76	2,534,056	+2.64(+5.85%)
Mar 21, 2008	42.41	45.50	41.41	45.12	2,449,902	+0.00(+0.00%)
Mar 20, 2008	42.41	45.50	41.41	45.12	2,449,902	+2.35(+5.49%)
Mar 19, 2008	46.70	47.00	42.50	42.77	2,436,513	-3.89(-8.34%)
Mar 18, 2008	46.81	48.58	44.65	46.66	2,003,024	+0.60(+1.30%)
Mar 17, 2008	47.50	49.00	45.50	46.06	1,847,600	-3.72(-7.47%)
Mar 14, 2008	53.10	53.93	49.36	49.78	943,412	-2.34(-4.49%)
Mar 13, 2008	50.84	55.09	49.66	52.12	1,771,884	+0.85(+1.66%)
Mar 12, 2008	48.00	51.50	46.52	51.27	2,405,790	+3.27(+6.81%)
Mar 11, 2008	48.83	50.00	46.95	48.00	1,995,847	+0.49(+1.03%)
Mar 10, 2008	51.52	51.52	46.62	47.51	1,962,899	-3.94(-7.66%)
Mar 07, 2008	52.37	54.85	50.30	51.45	1,194,966	-1.65(-3.11%)
Mar 06, 2008	53.60	55.30	52.99	53.10	1,303,859	-1.47(-2.69%)
Mar 05, 2008	54.00	54.90	53.00	54.57	1,840,700	+0.81(+1.51%)
Mar 04, 2008	55.10	56.19	52.50	53.76	2,195,282	-2.05(-3.67%)
Mar 03, 2008	58.24	58.53	55.16	55.81	1,135,268	-2.86(-4.87%)
Feb 29, 2008	59.26	59.95	58.32	58.67	842,176	-1.28(-2.14%)
Feb 28, 2008	59.79	60.96	59.16	59.95	984,498	+0.09(+0.15%)
Feb 27, 2008	60.00	60.50	58.42	59.86	1,285,107	-0.32(-0.53%)
Feb 26, 2008	59.30	60.70	57.43	60.18	2,050,346	+1.89(+3.24%)
Feb 25, 2008	56.55	58.60	56.01	58.29	907,871	+1.74(+3.08%)
Feb 22, 2008	58.00	58.48	55.00	56.55	1,449,101	-1.36(-2.35%)
Feb 21, 2008	59.46	60.00	57.50	57.91	1,124,079	-1.54(-2.59%)
Feb 20, 2008	56.23	59.83	56.23	59.45	913,519	+2.07(+3.61%)
Feb 19, 2008	60.99	61.50	56.50	57.38	1,685,852	-2.43(-4.06%)
Feb 18, 2008	61.20	62.57	59.25	59.81	0	+0.00(+0.00%)
Feb 15, 2008	61.20	62.57	59.25	59.81	1,598,168	-2.29(-3.69%)
Feb 14, 2008	63.10	63.33	61.25	62.10	1,332,910	-0.83(-1.32%)
Feb 13, 2008	63.00	63.50	62.18	62.93	919,480	+0.67(+1.08%)
Feb 12, 2008	62.00	63.00	61.56	62.26	989,067	+0.84(+1.37%)
Feb 11, 2008	61.22	62.24	60.90	61.42	1,132,578	+1.15(+1.91%)
Feb 08, 2008	60.90	61.39	60.07	60.27	956,381	-0.53(-0.87%)
Feb 07, 2008	60.50	62.75	59.56	60.80	1,521,651	-0.72(-1.17%)
Feb 06, 2008	60.32	62.00	59.50	61.52	2,210,175	+2.22(+3.74%)
Feb 05, 2008	57.60	59.30	57.17	59.30	1,711,679	+1.25(+2.15%)
Feb 04, 2008	58.00	60.47	56.91	58.05	1,840,209	+0.20(+0.35%)

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.