Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.82	19.61	18.74	19.29	159,467,936	+0.59(+3.18%)
Apr 29, 2008	17.14	18.70	16.41	18.70	213,260,816	+1.21(+6.94%)
Apr 28, 2008	17.68	17.87	17.31	17.48	142,035,664	+0.12(+0.71%)
Apr 25, 2008	17.57	17.59	17.09	17.36	109,543,024	+0.65(+3.87%)
Apr 24, 2008	16.46	16.87	16.19	16.71	41,871,368	+0.55(+3.39%)
Apr 23, 2008	16.40	16.58	16.15	16.17	40,364,888	-0.08(-0.50%)
Apr 22, 2008	16.63	16.74	16.18	16.25	51,219,656	-0.16(-0.97%)
Apr 21, 2008	16.06	16.76	15.92	16.41	63,662,408	+0.46(+2.86%)
Apr 18, 2008	15.72	16.29	15.53	15.95	112,575,336	+0.45(+2.92%)
Apr 17, 2008	15.32	15.66	15.26	15.50	24,288,370	+0.21(+1.36%)
Apr 16, 2008	14.92	15.48	14.92	15.29	27,187,936	+0.41(+2.78%)
Apr 15, 2008	15.32	15.38	14.79	14.88	25,832,754	-0.31(-2.02%)
Apr 14, 2008	15.42	15.54	15.15	15.18	30,760,000	-0.10(-0.65%)
Apr 11, 2008	15.08	15.44	15.08	15.28	28,573,472	+0.00(+0.00%)
Apr 10, 2008	15.29	15.43	15.05	15.28	24,194,842	+0.07(+0.49%)
Apr 09, 2008	15.82	15.89	15.17	15.21	52,267,212	-0.53(-3.38%)
Apr 08, 2008	15.00	15.78	14.98	15.74	58,329,408	+0.71(+4.69%)
Apr 07, 2008	15.05	15.21	14.80	15.04	30,612,924	+0.13(+0.87%)
Apr 04, 2008	15.00	15.10	14.74	14.91	39,358,528	-0.24(-1.56%)
Apr 03, 2008	14.32	15.32	14.29	15.14	109,015,152	+0.74(+5.10%)
Apr 02, 2008	14.27	14.41	13.99	14.41	47,410,652	+0.16(+1.15%)
Apr 01, 2008	14.58	14.72	13.94	14.24	65,342,408	-0.17(-1.20%)
Mar 31, 2008	14.47	14.67	14.34	14.42	23,962,026	-0.09(-0.64%)
Mar 28, 2008	14.65	14.67	14.37	14.51	26,699,016	-0.03(-0.24%)
Mar 27, 2008	14.81	14.97	14.48	14.54	43,076,316	-0.24(-1.64%)
Mar 26, 2008	14.50	14.91	14.23	14.79	46,623,420	+0.16(+1.12%)
Mar 25, 2008	14.00	14.85	13.83	14.62	94,191,544	+0.81(+5.89%)
Mar 24, 2008	15.54	15.65	13.64	13.81	161,747,792	-1.07(-7.18%)
Mar 21, 2008	13.50	15.03	13.29	14.88	215,190,944	+0.00(+0.00%)
Mar 20, 2008	13.50	15.03	13.29	14.88	215,043,440	+1.81(+13.89%)

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.