Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.00	36.53	35.51	35.57	6,932,571	-0.50(-1.39%)
Apr 29, 2008	35.69	36.55	35.68	36.07	6,233,015	+0.27(+0.75%)
Apr 28, 2008	35.80	36.06	34.78	35.80	7,434,084	+0.00(+0.00%)
Apr 25, 2008	34.59	35.98	34.56	35.80	7,050,846	+1.32(+3.83%)
Apr 24, 2008	33.57	35.07	32.92	34.48	8,741,879	+1.03(+3.08%)
Apr 23, 2008	32.05	33.59	32.01	33.45	10,779,701	+1.75(+5.52%)
Apr 22, 2008	31.55	31.78	29.95	31.70	11,523,373	-0.80(-2.46%)
Apr 21, 2008	32.96	32.96	31.95	32.50	5,209,404	-0.35(-1.07%)
Apr 18, 2008	32.48	33.24	32.36	32.85	4,838,339	+0.85(+2.66%)
Apr 17, 2008	31.00	32.16	30.76	32.00	4,004,426	+1.02(+3.29%)
Apr 16, 2008	31.47	31.60	30.62	30.98	5,274,594	-0.28(-0.90%)
Apr 15, 2008	31.02	31.35	30.53	31.26	4,660,965	+0.47(+1.53%)
Apr 14, 2008	31.00	31.17	30.55	30.79	3,408,542	-0.24(-0.77%)
Apr 11, 2008	30.44	31.47	30.44	31.03	4,053,706	+0.06(+0.19%)
Apr 10, 2008	30.85	31.35	30.03	30.97	7,858,858	+0.19(+0.62%)
Apr 09, 2008	31.69	32.11	30.58	30.78	5,495,004	-0.84(-2.66%)
Apr 08, 2008	32.48	32.62	31.52	31.62	6,322,167	-1.04(-3.18%)
Apr 07, 2008	33.64	33.77	32.50	32.66	4,808,159	-0.26(-0.79%)
Apr 04, 2008	32.22	33.99	31.72	32.92	8,761,350	+0.69(+2.14%)
Apr 03, 2008	31.39	32.38	31.13	32.23	4,161,487	+0.60(+1.90%)
Apr 02, 2008	32.05	32.44	31.57	31.63	5,296,803	-0.46(-1.43%)
Apr 01, 2008	30.66	32.41	30.66	32.09	7,290,075	+1.94(+6.43%)
Mar 31, 2008	29.24	30.39	29.10	30.15	5,936,315	+0.95(+3.25%)
Mar 28, 2008	30.45	30.45	29.12	29.20	4,805,652	-1.68(-5.44%)
Mar 27, 2008	31.18	31.93	30.62	30.88	3,369,592	-0.16(-0.52%)
Mar 26, 2008	31.86	31.90	30.91	31.04	4,622,843	-0.92(-2.88%)
Mar 25, 2008	32.53	33.15	31.13	31.96	6,842,008	-0.66(-2.02%)
Mar 24, 2008	30.00	32.90	30.00	32.62	9,326,577	+2.73(+9.13%)
Mar 21, 2008	27.84	30.12	27.81	29.89	9,501,312	+0.00(+0.00%)
Mar 20, 2008	27.84	30.12	27.81	29.89	9,501,312	+2.08(+7.48%)
Mar 19, 2008	28.70	29.17	27.81	27.81	3,860,395	-0.81(-2.83%)
Mar 18, 2008	27.62	28.65	27.26	28.62	6,591,991	+1.69(+6.28%)
Mar 17, 2008	26.98	27.63	26.14	26.93	7,756,007	-1.10(-3.92%)
Mar 14, 2008	28.54	28.58	27.27	28.03	7,714,922	-0.35(-1.23%)
Mar 13, 2008	27.76	28.66	27.00	28.38	10,333,073	+0.28(+1.00%)
Mar 12, 2008	28.13	28.52	28.05	28.10	10,912,744	-0.22(-0.78%)
Mar 11, 2008	27.58	28.34	26.95	28.32	13,285,879	+1.37(+5.08%)
Mar 10, 2008	28.46	28.46	26.93	26.95	6,651,306	-1.51(-5.31%)
Mar 07, 2008	28.42	29.46	28.20	28.46	5,300,016	-0.26(-0.91%)
Mar 06, 2008	29.81	30.10	28.65	28.72	6,003,948	-1.18(-3.95%)
Mar 05, 2008	30.47	31.27	29.58	29.90	8,639,518	-0.14(-0.47%)
Mar 04, 2008	30.31	30.50	29.43	30.04	8,863,800	-0.72(-2.34%)
Mar 03, 2008	30.32	30.84	29.72	30.76	6,580,495	+0.44(+1.45%)
Feb 29, 2008	31.01	31.43	30.16	30.32	4,295,758	-1.09(-3.47%)
Feb 28, 2008	32.22	32.31	31.32	31.41	4,024,732	-1.10(-3.38%)
Feb 27, 2008	32.38	32.70	31.95	32.51	7,609,032	+0.01(+0.03%)
Feb 26, 2008	30.77	32.61	30.77	32.50	7,934,564	+1.53(+4.94%)
Feb 25, 2008	30.11	31.11	29.65	30.97	5,756,728	+0.94(+3.13%)
Feb 22, 2008	29.75	30.08	29.11	30.03	6,081,918	+0.30(+1.01%)
Feb 21, 2008	29.80	30.55	29.56	29.73	7,175,367	-0.25(-0.83%)
Feb 20, 2008	29.50	30.27	28.53	29.98	9,158,616	-0.27(-0.89%)
Feb 19, 2008	31.34	31.50	30.09	30.25	5,124,744	-0.81(-2.61%)
Feb 18, 2008	31.16	31.43	30.55	31.06	0	+0.00(+0.00%)
Feb 15, 2008	31.16	31.43	30.55	31.06	4,230,522	-0.28(-0.89%)
Feb 14, 2008	32.35	32.55	31.10	31.34	6,766,159	-0.94(-2.91%)
Feb 13, 2008	31.73	32.52	31.43	32.28	4,040,856	+0.84(+2.67%)
Feb 12, 2008	30.81	31.96	30.81	31.44	4,747,219	+0.76(+2.48%)
Feb 11, 2008	30.51	30.85	29.90	30.68	4,940,767	+0.22(+0.72%)
Feb 08, 2008	30.25	31.22	30.06	30.46	4,914,623	+0.11(+0.36%)
Feb 07, 2008	29.76	30.96	29.61	30.35	6,521,434	+0.48(+1.61%)
Feb 06, 2008	29.99	31.00	29.70	29.87	5,765,258	+0.02(+0.07%)
Feb 05, 2008	30.73	30.76	29.85	29.85	7,886,933	-1.38(-4.42%)
Feb 04, 2008	32.94	32.99	31.00	31.23	4,287,025	-1.41(-4.32%)

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.