Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	49.05	50.55	47.94	50.04	7,841,752	+1.57(+3.24%)
Apr 29, 2008	46.77	49.67	46.61	48.47	5,439,112	+1.35(+2.86%)
Apr 28, 2008	45.96	47.34	45.96	47.12	2,956,390	+0.98(+2.12%)
Apr 25, 2008	46.76	46.77	45.14	46.14	2,989,181	-0.10(-0.21%)
Apr 24, 2008	46.01	47.21	43.41	46.24	7,058,185	+0.44(+0.96%)
Apr 23, 2008	47.46	48.25	45.59	45.80	5,656,026	-0.80(-1.72%)
Apr 22, 2008	42.83	48.54	42.83	46.60	13,584,477	+3.91(+9.16%)
Apr 21, 2008	44.63	44.63	42.58	42.69	4,815,864	-1.80(-4.04%)
Apr 18, 2008	45.27	45.73	44.02	44.49	6,429,126	+0.44(+1.00%)
Apr 17, 2008	44.70	44.96	43.14	44.05	6,518,493	-1.36(-2.99%)
Apr 16, 2008	45.51	45.69	43.82	45.41	8,108,742	+0.09(+0.20%)
Apr 15, 2008	48.95	48.95	44.70	45.32	8,422,409	-3.28(-6.74%)
Apr 14, 2008	50.68	51.09	48.39	48.59	3,559,474	-1.66(-3.30%)
Apr 11, 2008	51.92	51.92	49.80	50.25	3,330,852	-2.09(-4.00%)
Apr 10, 2008	52.17	53.06	51.32	52.35	3,606,316	-0.26(-0.50%)
Apr 09, 2008	53.57	54.53	52.21	52.61	2,964,852	-0.89(-1.67%)
Apr 08, 2008	52.39	54.16	51.94	53.50	3,529,643	+0.47(+0.88%)
Apr 07, 2008	52.52	54.57	50.88	53.04	4,312,840	+1.15(+2.21%)
Apr 04, 2008	52.59	52.59	50.90	51.89	2,627,922	-0.70(-1.32%)
Apr 03, 2008	50.91	53.04	50.47	52.58	3,325,071	+1.04(+2.03%)
Apr 02, 2008	51.27	53.96	50.69	51.54	4,202,253	+0.58(+1.15%)
Apr 01, 2008	48.86	51.16	47.48	50.95	5,311,635	+2.61(+5.40%)
Mar 31, 2008	48.76	49.38	47.38	48.34	2,067,882	+0.03(+0.07%)
Mar 28, 2008	50.51	50.60	47.78	48.31	2,960,053	-1.66(-3.32%)
Mar 27, 2008	52.73	52.73	49.96	49.97	2,565,059	-2.11(-4.06%)
Mar 26, 2008	54.02	54.02	51.90	52.08	2,795,772	-2.29(-4.21%)
Mar 25, 2008	54.01	54.96	51.90	54.37	3,379,555	-0.05(-0.08%)
Mar 24, 2008	50.56	55.33	50.56	54.42	3,371,045	+3.90(+7.72%)
Mar 21, 2008	47.66	50.96	47.66	50.52	2,485,117	+0.00(+0.00%)
Mar 20, 2008	47.66	50.96	47.66	50.52	2,485,117	+2.83(+5.93%)
Mar 19, 2008	48.45	50.55	47.61	47.69	2,160,267	-1.44(-2.93%)
Mar 18, 2008	47.61	49.84	47.61	49.13	2,365,231	+1.96(+4.16%)
Mar 17, 2008	47.27	48.25	45.95	47.17	4,151,097	-1.95(-3.97%)
Mar 14, 2008	51.21	51.37	47.72	49.12	3,426,951	-1.91(-3.74%)
Mar 13, 2008	50.63	51.74	48.74	51.03	4,124,599	-0.60(-1.17%)
Mar 12, 2008	53.07	53.71	51.37	51.63	2,542,289	-1.02(-1.93%)
Mar 11, 2008	52.83	53.83	49.80	52.65	4,614,791	+1.00(+1.94%)
Mar 10, 2008	51.49	52.75	51.45	51.64	3,263,700	-0.24(-0.47%)
Mar 07, 2008	50.88	52.67	50.09	51.89	3,412,064	+0.45(+0.88%)
Mar 06, 2008	53.23	53.49	51.29	51.43	2,195,783	-1.80(-3.38%)
Mar 05, 2008	52.32	54.27	52.32	53.23	2,839,775	+0.99(+1.90%)
Mar 04, 2008	53.19	53.19	51.06	52.24	4,427,045	-0.95(-1.79%)
Mar 03, 2008	54.01	54.30	52.56	53.19	3,107,998	-1.49(-2.73%)
Feb 29, 2008	53.78	55.58	52.88	54.68	4,346,669	+0.49(+0.91%)
Feb 28, 2008	56.16	56.82	53.84	54.19	3,815,032	-3.09(-5.39%)
Feb 27, 2008	57.37	57.87	56.78	57.28	2,375,232	-0.81(-1.40%)
Feb 26, 2008	57.99	59.27	57.87	58.09	2,253,526	-0.56(-0.96%)
Feb 25, 2008	57.29	58.82	56.49	58.65	2,154,088	+0.90(+1.56%)
Feb 22, 2008	56.72	57.76	55.53	57.76	2,256,119	+1.46(+2.59%)
Feb 21, 2008	57.60	57.95	55.26	56.30	3,253,091	-1.04(-1.82%)
Feb 20, 2008	56.95	57.57	55.80	57.34	2,573,900	-0.26(-0.44%)
Feb 19, 2008	59.39	59.39	56.98	57.60	2,162,240	-0.77(-1.33%)
Feb 18, 2008	59.05	59.39	57.66	58.37	0	+0.00(+0.00%)
Feb 15, 2008	59.05	59.39	57.66	58.37	3,070,662	-1.46(-2.44%)
Feb 14, 2008	60.09	60.97	58.97	59.83	3,384,676	+0.09(+0.14%)
Feb 13, 2008	60.71	60.71	58.19	59.74	4,316,559	-0.28(-0.47%)
Feb 12, 2008	61.17	62.53	59.38	60.03	3,188,355	-0.60(-0.99%)
Feb 11, 2008	58.54	60.68	57.45	60.62	3,318,442	+2.30(+3.94%)
Feb 08, 2008	58.16	59.90	57.70	58.33	4,524,813	-0.93(-1.57%)
Feb 07, 2008	56.51	59.66	55.80	59.26	5,848,439	+2.67(+4.72%)
Feb 06, 2008	58.75	60.24	55.80	56.59	7,488,969	-1.77(-3.04%)
Feb 05, 2008	55.63	61.61	55.63	58.36	13,013,345	+4.89(+9.15%)
Feb 04, 2008	57.77	57.77	53.23	53.47	6,709,702	-4.20(-7.29%)

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.