Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	42.64	43.43	42.36	42.79	3,713,254	-0.13(-0.31%)
Apr 29, 2008	41.38	42.94	41.07	42.92	3,708,143	+1.40(+3.36%)
Apr 28, 2008	41.09	41.74	39.75	41.53	5,767,980	+1.34(+3.34%)
Apr 25, 2008	38.81	40.24	38.47	40.18	3,073,606	+1.63(+4.23%)
Apr 24, 2008	39.58	40.04	37.78	38.55	3,770,126	-0.89(-2.25%)
Apr 23, 2008	37.57	39.49	37.22	39.44	4,361,105	+1.94(+5.18%)
Apr 22, 2008	37.70	38.24	37.33	37.50	3,117,122	-1.24(-3.21%)
Apr 21, 2008	38.98	39.81	38.67	38.74	2,204,026	-0.21(-0.53%)
Apr 18, 2008	37.97	39.39	37.97	38.95	2,476,809	+1.10(+2.91%)
Apr 17, 2008	37.78	38.36	37.52	37.85	1,934,808	+0.01(+0.02%)
Apr 16, 2008	38.55	38.87	37.61	37.84	2,641,608	-0.54(-1.40%)
Apr 15, 2008	38.14	38.90	37.30	38.38	3,690,346	+0.39(+1.04%)
Apr 14, 2008	37.97	38.51	37.65	37.98	2,886,488	+0.19(+0.50%)
Apr 11, 2008	39.20	39.68	37.74	37.79	3,020,071	-1.76(-4.46%)
Apr 10, 2008	38.28	39.75	38.24	39.56	4,368,923	+1.27(+3.32%)
Apr 09, 2008	40.27	40.44	37.95	38.29	5,078,154	-2.18(-5.40%)
Apr 08, 2008	38.95	40.95	38.95	40.47	3,880,517	+1.83(+4.73%)
Apr 07, 2008	39.50	39.75	38.51	38.64	2,807,549	-0.86(-2.18%)
Apr 04, 2008	39.93	40.18	39.06	39.50	2,952,922	-0.29(-0.72%)
Apr 03, 2008	40.93	41.55	39.67	39.79	3,626,270	-1.43(-3.48%)
Apr 02, 2008	42.08	42.08	40.94	41.22	2,422,038	-0.86(-2.04%)
Apr 01, 2008	40.83	42.08	40.25	42.08	3,434,192	+1.92(+4.77%)
Mar 31, 2008	40.78	41.55	40.17	40.17	3,364,761	-0.30(-0.75%)
Mar 28, 2008	41.20	41.68	40.47	40.47	2,920,410	-1.33(-3.19%)
Mar 27, 2008	41.81	42.23	41.50	41.81	3,078,229	+0.07(+0.17%)
Mar 26, 2008	42.57	42.74	41.46	41.73	3,022,341	-0.84(-1.98%)
Mar 25, 2008	42.08	42.92	41.18	42.58	4,006,932	+0.43(+1.02%)
Mar 24, 2008	41.13	42.66	40.57	42.15	3,259,481	+1.13(+2.75%)
Mar 21, 2008	41.63	41.63	40.13	41.02	4,295,375	+0.00(+0.00%)
Mar 20, 2008	41.63	41.63	40.13	41.02	4,295,375	-0.05(-0.13%)
Mar 19, 2008	39.81	42.40	39.32	41.07	6,526,179	+1.50(+3.78%)
Mar 18, 2008	41.14	41.61	39.04	39.58	8,988,266	-1.29(-3.16%)
Mar 17, 2008	37.86	42.38	37.86	40.86	8,291,029	+1.49(+3.77%)
Mar 14, 2008	41.04	41.16	38.67	39.38	10,745,459	-0.90(-2.22%)
Mar 13, 2008	36.87	41.55	36.84	40.27	28,593,924	+3.67(+10.03%)
Mar 12, 2008	32.27	37.16	29.95	36.60	71,835,928	-5.82(-13.72%)
Mar 11, 2008	47.89	47.89	38.37	42.42	26,886,220	-13.72(-24.43%)
Mar 10, 2008	57.01	57.07	55.84	56.14	2,853,887	-0.73(-1.29%)
Mar 07, 2008	58.51	58.75	56.80	56.87	1,882,859	-2.13(-3.61%)
Mar 06, 2008	61.00	61.15	58.87	59.01	1,430,193	-2.41(-3.92%)
Mar 05, 2008	61.27	61.60	60.38	61.41	1,413,111	+0.56(+0.93%)
Mar 04, 2008	60.52	61.85	60.44	60.85	2,088,824	-0.35(-0.57%)
Mar 03, 2008	61.15	61.22	59.83	61.20	1,602,456	+0.02(+0.03%)
Feb 29, 2008	63.22	63.47	60.99	61.18	1,750,080	-2.61(-4.10%)
Feb 28, 2008	64.04	64.77	63.14	63.80	1,993,483	-0.56(-0.88%)
Feb 27, 2008	62.77	65.14	62.77	64.36	3,362,252	+1.35(+2.15%)
Feb 26, 2008	61.78	63.32	61.78	63.01	2,012,394	+1.09(+1.76%)
Feb 25, 2008	61.58	62.69	61.47	61.92	2,037,346	+0.25(+0.41%)
Feb 22, 2008	61.76	62.19	59.56	61.66	2,520,838	+0.04(+0.06%)
Feb 21, 2008	63.03	63.03	61.38	61.63	1,122,713	-0.48(-0.78%)
Feb 20, 2008	61.64	62.27	61.16	62.11	1,329,787	-0.03(-0.04%)
Feb 19, 2008	62.41	62.97	61.67	62.14	1,949,567	+0.56(+0.90%)
Feb 18, 2008	60.48	61.73	59.99	61.58	0	+0.00(+0.00%)
Feb 15, 2008	60.48	61.73	59.99	61.58	2,358,890	+0.79(+1.30%)
Feb 14, 2008	62.43	62.71	60.76	60.80	2,658,403	-1.74(-2.78%)
Feb 13, 2008	63.12	63.12	59.00	62.53	9,107,836	-1.03(-1.62%)
Feb 12, 2008	65.35	65.51	63.36	63.56	2,441,950	-1.53(-2.35%)
Feb 11, 2008	65.55	65.55	64.05	65.09	1,515,261	-0.35(-0.53%)
Feb 08, 2008	65.09	65.61	63.84	65.44	1,815,838	+0.13(+0.19%)
Feb 07, 2008	66.85	67.06	63.98	65.32	3,455,286	-1.90(-2.82%)
Feb 06, 2008	70.36	71.46	66.83	67.22	3,223,134	-2.53(-3.63%)
Feb 05, 2008	71.25	71.25	69.27	69.75	2,103,527	-0.97(-1.37%)
Feb 04, 2008	71.89	72.97	68.32	70.72	4,338,965	-2.56(-3.49%)

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.