Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	27.07	27.07	26.18	26.29	17,742,688	-0.62(-2.31%)
Apr 29, 2008	26.96	26.97	26.54	26.91	13,134,982	-0.19(-0.71%)
Apr 28, 2008	27.39	27.51	26.96	27.10	12,104,700	-0.28(-1.03%)
Apr 25, 2008	27.24	27.62	27.04	27.38	12,496,198	+0.32(+1.19%)
Apr 24, 2008	27.79	28.43	26.91	27.06	12,560,644	-0.84(-3.00%)
Apr 23, 2008	27.44	28.33	27.20	27.90	22,153,456	+0.39(+1.41%)
Apr 22, 2008	27.16	28.24	26.97	27.51	35,649,576	-2.95(-9.68%)
Apr 21, 2008	29.84	30.69	29.84	30.46	10,043,382	+0.45(+1.50%)
Apr 18, 2008	29.68	30.16	29.04	30.01	11,244,838	+0.44(+1.50%)
Apr 17, 2008	28.78	29.57	28.78	29.57	8,706,107	+0.73(+2.51%)
Apr 16, 2008	30.02	30.02	28.81	28.84	14,473,273	-1.16(-3.87%)
Apr 15, 2008	29.11	30.69	29.07	30.00	11,184,388	+0.77(+2.62%)
Apr 14, 2008	28.88	29.24	28.62	29.23	5,637,473	+0.34(+1.17%)
Apr 11, 2008	29.40	29.81	28.78	28.90	8,734,313	-0.59(-1.99%)
Apr 10, 2008	29.80	30.49	29.42	29.48	8,434,389	-0.55(-1.82%)
Apr 09, 2008	30.84	30.84	29.93	30.03	8,846,364	-0.64(-2.10%)
Apr 08, 2008	29.55	30.88	29.41	30.68	15,200,838	+1.14(+3.84%)
Apr 07, 2008	29.60	29.86	29.40	29.54	8,785,819	+0.14(+0.47%)
Apr 04, 2008	29.12	29.55	29.02	29.40	7,083,472	+0.28(+0.97%)
Apr 03, 2008	28.50	29.72	28.50	29.12	14,588,417	+0.15(+0.53%)
Apr 02, 2008	28.84	29.65	28.84	28.97	11,651,971	-0.23(-0.80%)
Apr 01, 2008	28.07	29.20	27.87	29.20	11,032,527	+1.52(+5.50%)
Mar 31, 2008	27.71	28.07	27.25	27.68	17,507,806	-0.03(-0.12%)
Mar 28, 2008	27.58	27.87	27.31	27.71	9,990,748	+0.32(+1.18%)
Mar 27, 2008	27.59	27.72	27.24	27.39	14,535,256	-0.08(-0.29%)
Mar 26, 2008	28.40	28.40	27.34	27.47	19,007,410	-0.95(-3.34%)
Mar 25, 2008	28.53	28.58	28.04	28.42	11,924,719	-0.35(-1.20%)
Mar 24, 2008	28.46	29.00	28.45	28.77	9,046,862	+0.31(+1.10%)
Mar 21, 2008	28.78	28.78	28.07	28.45	15,803,864	+0.00(+0.00%)
Mar 20, 2008	28.78	28.78	28.07	28.45	15,803,864	-0.19(-0.65%)
Mar 19, 2008	27.81	29.46	27.81	28.64	18,238,664	+0.39(+1.40%)
Mar 18, 2008	27.63	28.24	27.04	28.24	24,376,918	+0.98(+3.61%)
Mar 17, 2008	28.89	29.58	27.17	27.26	26,134,538	-2.70(-9.01%)
Mar 14, 2008	31.13	32.00	29.51	29.96	16,147,616	-0.88(-2.85%)
Mar 13, 2008	30.37	31.94	29.90	30.84	37,708,292	+1.29(+4.36%)
Mar 12, 2008	28.80	31.11	27.93	29.55	43,871,940	-1.26(-4.08%)
Mar 11, 2008	32.75	33.25	30.06	30.81	46,727,004	-5.50(-15.15%)
Mar 10, 2008	36.38	36.84	36.23	36.31	7,661,864	-0.11(-0.31%)
Mar 07, 2008	36.73	36.82	36.36	36.42	9,231,449	-0.48(-1.31%)
Mar 06, 2008	37.93	37.93	36.86	36.90	8,425,995	-1.14(-2.99%)
Mar 05, 2008	38.09	38.16	37.48	38.04	7,440,628	+0.37(+0.98%)
Mar 04, 2008	37.07	37.98	37.07	37.67	10,033,007	+0.33(+0.88%)
Mar 03, 2008	37.24	37.47	36.69	37.34	10,215,129	-0.10(-0.28%)
Feb 29, 2008	38.33	38.43	37.31	37.44	13,387,771	-1.23(-3.19%)
Feb 28, 2008	39.40	39.55	38.63	38.68	7,000,598	-0.93(-2.36%)
Feb 27, 2008	39.31	39.94	39.31	39.61	9,176,236	+0.19(+0.49%)
Feb 26, 2008	38.54	39.44	38.27	39.42	8,881,246	+0.77(+1.98%)
Feb 25, 2008	38.10	38.79	38.10	38.65	8,037,635	+0.50(+1.31%)
Feb 22, 2008	38.66	38.76	37.66	38.15	7,324,708	-0.35(-0.92%)
Feb 21, 2008	38.81	38.81	38.43	38.51	5,999,902	-0.24(-0.62%)
Feb 20, 2008	38.52	38.81	38.27	38.75	6,189,331	+0.02(+0.04%)
Feb 19, 2008	38.82	39.07	38.49	38.73	6,717,144	+0.27(+0.71%)
Feb 18, 2008	37.33	38.46	37.33	38.46	0	+0.00(+0.00%)
Feb 15, 2008	37.33	38.46	37.33	38.46	10,696,416	+0.91(+2.42%)
Feb 14, 2008	37.77	37.94	37.22	37.55	9,922,492	-0.29(-0.77%)
Feb 13, 2008	38.35	38.39	35.45	37.84	36,459,948	-1.05(-2.69%)
Feb 12, 2008	39.06	39.19	38.58	38.89	9,039,629	+0.04(+0.10%)
Feb 11, 2008	38.83	38.97	38.18	38.85	8,338,904	+0.02(+0.04%)
Feb 08, 2008	39.36	39.36	38.34	38.83	7,405,918	-0.67(-1.69%)
Feb 07, 2008	39.55	39.97	39.20	39.50	8,577,053	-0.28(-0.71%)
Feb 06, 2008	39.99	40.13	39.70	39.78	7,981,574	-0.02(-0.04%)
Feb 05, 2008	40.33	40.46	39.80	39.80	8,665,956	-0.40(-1.00%)
Feb 04, 2008	40.21	40.42	40.11	40.20	5,566,399	-0.16(-0.40%)

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.