Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	25.70	26.07	25.11	25.11	86,520	+0.11(+0.44%)
Apr 29, 2008	28.00	28.79	24.50	25.00	371,789	-4.05(-13.94%)
Apr 28, 2008	30.50	30.50	28.76	29.05	86,058	-0.86(-2.88%)
Apr 25, 2008	29.13	30.28	29.13	29.91	193,155	+0.60(+2.05%)
Apr 24, 2008	28.25	29.48	28.14	29.31	83,422	+1.06(+3.75%)
Apr 23, 2008	27.81	28.67	27.59	28.25	67,895	+0.93(+3.40%)
Apr 22, 2008	28.00	28.50	27.29	27.32	59,799	-56.58(-67.44%)
Apr 21, 2008	83.40	84.48	82.89	83.90	9,995	+0.76(+0.91%)
Apr 18, 2008	84.00	84.00	82.54	83.14	19,673	-0.50(-0.60%)
Apr 17, 2008	82.97	83.99	82.88	83.64	68,953	+1.14(+1.38%)
Apr 16, 2008	81.17	82.65	80.78	82.50	82,463	+1.33(+1.64%)
Apr 15, 2008	81.25	81.53	80.65	81.17	42,241	+0.03(+0.04%)
Apr 14, 2008	81.95	82.44	81.00	81.14	18,833	-1.72(-2.08%)
Apr 11, 2008	84.00	84.23	82.62	82.86	27,257	-1.40(-1.66%)
Apr 10, 2008	83.10	84.30	82.45	84.26	37,561	+0.48(+0.57%)
Apr 09, 2008	83.00	84.37	82.50	83.78	41,297	+1.03(+1.24%)
Apr 08, 2008	82.55	82.86	81.31	82.75	25,906	-0.21(-0.25%)
Apr 07, 2008	83.25	83.34	81.84	82.96	41,253	-0.13(-0.16%)
Apr 04, 2008	81.30	83.09	81.30	83.09	33,694	+0.97(+1.18%)
Apr 03, 2008	82.78	84.06	80.00	82.12	29,849	-0.08(-0.10%)
Apr 02, 2008	84.25	84.25	81.40	82.20	18,578	-1.32(-1.58%)
Apr 01, 2008	85.22	85.57	83.48	83.52	23,179	-1.25(-1.47%)
Mar 31, 2008	81.07	84.77	80.46	84.77	42,116	+3.38(+4.15%)
Mar 28, 2008	81.60	82.30	81.15	81.39	20,700	-0.82(-1.00%)
Mar 27, 2008	82.64	82.68	81.58	82.21	21,669	-0.28(-0.34%)
Mar 26, 2008	81.61	83.57	81.37	82.49	20,268	-0.06(-0.07%)
Mar 25, 2008	83.50	85.57	82.15	82.55	31,879	-1.86(-2.20%)
Mar 24, 2008	81.50	85.35	81.49	84.41	26,709	+3.40(+4.20%)
Mar 21, 2008	81.00	81.13	79.31	81.01	21,536	+0.00(+0.00%)
Mar 20, 2008	81.00	81.13	79.31	81.01	21,536	+0.91(+1.14%)
Mar 19, 2008	76.20	80.53	76.20	80.10	67,612	+3.81(+4.99%)
Mar 18, 2008	74.00	76.55	74.00	76.29	29,233	+1.63(+2.18%)
Mar 17, 2008	75.92	75.92	73.42	74.66	21,702	-0.02(-0.03%)
Mar 14, 2008	74.41	74.86	72.87	74.68	26,503	+0.50(+0.67%)
Mar 13, 2008	72.01	74.49	71.62	74.18	28,178	+1.07(+1.46%)
Mar 12, 2008	72.86	73.60	71.60	73.11	23,072	+1.02(+1.41%)
Mar 11, 2008	70.70	72.10	70.70	72.09	32,464	+1.53(+2.17%)
Mar 10, 2008	71.94	71.94	70.28	70.56	18,883	-0.65(-0.91%)
Mar 07, 2008	71.00	71.36	70.25	71.21	25,554	-0.02(-0.03%)
Mar 06, 2008	71.50	71.50	70.39	71.23	22,752	-0.27(-0.38%)
Mar 05, 2008	71.25	71.52	70.17	71.50	40,717	+0.30(+0.42%)
Mar 04, 2008	69.75	72.00	69.75	71.20	65,842	+1.06(+1.51%)
Mar 03, 2008	71.14	71.26	69.25	70.14	22,644	-1.00(-1.41%)
Feb 29, 2008	71.35	71.98	69.11	71.14	69,454	-0.81(-1.13%)
Feb 28, 2008	71.41	71.95	69.90	71.95	34,902	+0.93(+1.31%)
Feb 27, 2008	73.24	73.25	71.00	71.02	30,218	-2.30(-3.14%)
Feb 26, 2008	74.20	74.20	72.74	73.32	46,117	-0.68(-0.92%)
Feb 25, 2008	77.05	77.05	73.00	74.00	39,949	-3.13(-4.06%)
Feb 22, 2008	76.00	77.90	73.84	77.13	68,501	+3.17(+4.29%)
Feb 21, 2008	79.00	83.04	68.36	73.96	185,565	-4.28(-5.47%)
Feb 20, 2008	83.25	83.25	78.24	78.24	45,001	-5.59(-6.67%)
Feb 19, 2008	82.00	83.83	81.33	83.83	22,919	+2.15(+2.63%)
Feb 18, 2008	81.68	81.68	81.68	81.68	0	+0.00(+0.00%)
Feb 15, 2008	80.83	81.77	80.00	81.68	27,117	+0.03(+0.04%)
Feb 14, 2008	82.30	82.52	81.00	81.65	11,057	-0.65(-0.79%)
Feb 13, 2008	81.75	82.62	81.67	82.30	35,023	+0.00(+0.00%)
Feb 12, 2008	81.45	82.92	81.45	82.30	29,747	+0.41(+0.50%)
Feb 11, 2008	84.48	84.71	81.52	81.89	12,673	-2.42(-2.87%)
Feb 08, 2008	83.73	84.33	83.52	84.31	16,621	+0.26(+0.31%)
Feb 07, 2008	82.65	84.62	82.08	84.05	17,929	+1.98(+2.41%)
Feb 06, 2008	82.26	83.87	81.91	82.07	11,485	-1.13(-1.36%)
Feb 05, 2008	85.01	85.10	82.70	83.20	43,831	-1.43(-1.69%)
Feb 04, 2008	83.90	84.75	83.15	84.63	29,857	+0.73(+0.87%)

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.