Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	42.11	42.85	38.72	39.60	2,768,064	-2.02(-4.86%)
Apr 29, 2008	44.33	46.42	39.69	41.62	2,470,452	-3.65(-8.05%)
Apr 28, 2008	45.46	46.49	44.14	45.27	1,450,794	-0.22(-0.48%)
Apr 25, 2008	42.87	46.15	42.87	45.49	888,778	+2.43(+5.63%)
Apr 24, 2008	46.61	46.61	42.62	43.06	1,656,767	-3.27(-7.07%)
Apr 23, 2008	46.89	47.46	45.88	46.34	681,166	-0.27(-0.58%)
Apr 22, 2008	47.81	47.95	46.20	46.61	1,227,216	-1.19(-2.49%)
Apr 21, 2008	44.82	47.92	44.78	47.79	1,453,348	+2.71(+6.01%)
Apr 18, 2008	44.51	45.87	43.68	45.09	1,316,119	-0.25(-0.55%)
Apr 17, 2008	45.46	46.19	44.53	45.34	1,019,300	+0.20(+0.45%)
Apr 16, 2008	44.39	45.34	43.60	45.14	1,514,000	+1.77(+4.07%)
Apr 15, 2008	43.92	44.43	42.46	43.37	593,586	-0.33(-0.76%)
Apr 14, 2008	42.48	44.17	42.41	43.70	912,823	+1.29(+3.05%)
Apr 11, 2008	42.53	42.93	41.82	42.41	554,348	-0.45(-1.06%)
Apr 10, 2008	42.06	43.00	41.38	42.86	729,121	+0.59(+1.40%)
Apr 09, 2008	43.28	43.60	42.01	42.27	789,841	-0.87(-2.01%)
Apr 08, 2008	42.42	43.85	41.80	43.14	715,820	+0.80(+1.89%)
Apr 07, 2008	43.54	44.50	41.96	42.34	1,008,220	-0.55(-1.29%)
Apr 04, 2008	42.33	43.35	41.23	42.89	2,230,686	+2.63(+6.54%)
Apr 03, 2008	38.88	40.88	38.68	40.26	724,784	+1.11(+2.84%)
Apr 02, 2008	39.03	39.59	38.22	39.15	908,392	+0.04(+0.10%)
Apr 01, 2008	38.73	39.70	37.40	39.11	1,765,818	+2.04(+5.49%)
Mar 31, 2008	39.16	39.16	36.31	37.07	1,114,054	-1.87(-4.79%)
Mar 28, 2008	38.69	39.50	38.67	38.94	745,121	+0.23(+0.60%)
Mar 27, 2008	39.28	39.61	38.03	38.71	874,877	-0.64(-1.63%)
Mar 26, 2008	39.34	39.81	38.59	39.35	688,998	+0.01(+0.02%)
Mar 25, 2008	39.00	40.74	38.65	39.34	1,915,408	+1.28(+3.37%)
Mar 24, 2008	36.09	38.59	36.09	38.06	1,109,884	+1.82(+5.03%)
Mar 21, 2008	36.71	37.37	34.93	36.24	3,029,911	+0.00(+0.00%)
Mar 20, 2008	36.71	37.37	34.93	36.24	3,029,911	-0.82(-2.21%)
Mar 19, 2008	38.35	38.98	36.88	37.05	1,093,668	-1.29(-3.36%)
Mar 18, 2008	37.41	38.57	37.09	38.34	845,245	+1.73(+4.72%)
Mar 17, 2008	36.68	38.21	35.75	36.61	931,450	-1.21(-3.19%)
Mar 14, 2008	38.44	39.18	36.89	37.82	1,190,521	-0.37(-0.97%)
Mar 13, 2008	36.82	38.33	36.66	38.19	1,255,811	+0.87(+2.32%)
Mar 12, 2008	37.81	37.86	36.95	37.32	1,279,311	-0.19(-0.50%)
Mar 11, 2008	35.70	37.51	35.12	37.51	1,206,001	+2.87(+8.27%)
Mar 10, 2008	36.96	36.96	34.43	34.65	1,510,152	-2.26(-6.11%)
Mar 07, 2008	36.96	38.35	36.52	36.90	908,042	-0.45(-1.21%)
Mar 06, 2008	37.11	38.59	37.03	37.35	1,530,568	-0.03(-0.08%)
Mar 05, 2008	36.34	37.42	36.32	37.39	1,047,383	+0.82(+2.23%)
Mar 04, 2008	36.67	37.86	35.81	36.57	1,237,464	-0.54(-1.46%)
Mar 03, 2008	36.71	37.44	35.98	37.11	1,698,119	+1.33(+3.72%)
Feb 29, 2008	36.46	37.36	35.52	35.78	1,371,361	-0.64(-1.76%)
Feb 28, 2008	36.27	37.13	35.54	36.42	895,933	+0.14(+0.40%)
Feb 27, 2008	35.53	36.91	35.29	36.27	1,300,848	-0.14(-0.40%)
Feb 26, 2008	37.15	37.66	36.25	36.42	1,731,758	-0.74(-1.98%)
Feb 25, 2008	35.09	37.46	34.51	37.15	1,910,486	+2.15(+6.14%)
Feb 22, 2008	34.54	35.24	34.06	35.00	1,378,905	+0.63(+1.85%)
Feb 21, 2008	35.11	35.14	34.28	34.37	990,985	-0.54(-1.55%)
Feb 20, 2008	34.14	35.42	33.75	34.91	1,588,919	+0.49(+1.42%)
Feb 19, 2008	34.61	36.05	34.29	34.42	2,379,298	+0.03(+0.07%)
Feb 18, 2008	33.95	35.00	33.38	34.39	0	+0.00(+0.00%)
Feb 15, 2008	33.95	35.00	33.38	34.39	1,861,791	+0.26(+0.75%)
Feb 14, 2008	33.32	34.26	33.17	34.14	1,878,429	+0.55(+1.65%)
Feb 13, 2008	31.99	33.86	31.99	33.58	1,991,299	+1.36(+4.23%)
Feb 12, 2008	30.01	33.28	29.89	32.22	3,785,024	+3.30(+11.41%)
Feb 11, 2008	27.34	29.28	27.34	28.92	1,864,777	+2.11(+7.85%)
Feb 08, 2008	27.04	27.30	26.61	26.81	647,315	-0.05(-0.19%)
Feb 07, 2008	25.49	26.91	25.47	26.86	1,532,734	+1.35(+5.27%)
Feb 06, 2008	25.42	26.16	25.30	25.52	784,911	+0.38(+1.50%)
Feb 05, 2008	26.18	26.47	25.14	25.14	716,617	-1.46(-5.50%)
Feb 04, 2008	26.32	26.73	26.18	26.61	1,395,812	+0.16(+0.62%)

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.