Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	59.80	60.40	59.05	59.68	3,378,618	+0.73(+1.24%)
Apr 29, 2008	58.93	60.08	58.78	58.95	1,796,731	-0.28(-0.47%)
Apr 28, 2008	59.22	59.75	58.96	59.22	1,952,691	-0.16(-0.26%)
Apr 25, 2008	59.49	59.73	58.47	59.38	1,494,508	+0.18(+0.30%)
Apr 24, 2008	59.81	59.89	58.44	59.20	2,464,183	-0.07(-0.11%)
Apr 23, 2008	61.00	61.13	58.78	59.27	2,927,006	-1.32(-2.17%)
Apr 22, 2008	59.61	62.34	59.61	60.58	5,755,236	+3.06(+5.31%)
Apr 21, 2008	56.48	57.83	56.30	57.53	1,632,032	+0.49(+0.85%)
Apr 18, 2008	56.27	57.13	55.97	57.04	1,529,345	+1.50(+2.70%)
Apr 17, 2008	55.98	56.18	54.90	55.54	1,739,686	-0.54(-0.96%)
Apr 16, 2008	54.88	56.23	54.88	56.08	1,850,351	+1.61(+2.95%)
Apr 15, 2008	54.05	54.78	53.44	54.47	2,057,594	+0.66(+1.22%)
Apr 14, 2008	53.83	54.56	53.16	53.81	2,211,615	+0.21(+0.39%)
Apr 11, 2008	54.19	54.44	53.40	53.60	1,793,712	-1.24(-2.26%)
Apr 10, 2008	54.03	54.92	53.32	54.84	2,551,133	+1.14(+2.12%)
Apr 09, 2008	54.18	54.18	53.14	53.71	2,078,985	-0.34(-0.64%)
Apr 08, 2008	53.75	54.16	53.38	54.05	1,371,230	+0.03(+0.06%)
Apr 07, 2008	55.24	55.24	53.89	54.02	2,141,292	-1.07(-1.94%)
Apr 04, 2008	53.44	55.39	53.44	55.09	3,162,268	+1.75(+3.28%)
Apr 03, 2008	53.51	54.03	53.11	53.34	2,643,080	-0.90(-1.67%)
Apr 02, 2008	54.61	55.04	54.00	54.25	2,457,047	-0.41(-0.75%)
Apr 01, 2008	52.30	54.66	52.24	54.66	3,035,982	+2.88(+5.57%)
Mar 31, 2008	50.38	52.01	50.34	51.77	2,534,274	+1.28(+2.53%)
Mar 28, 2008	50.16	51.06	49.80	50.49	1,881,428	+0.72(+1.44%)
Mar 27, 2008	51.35	51.35	49.77	49.78	1,841,425	-1.14(-2.23%)
Mar 26, 2008	51.08	51.16	50.27	50.91	1,736,442	-0.54(-1.05%)
Mar 25, 2008	50.46	51.71	50.01	51.45	2,665,318	+1.19(+2.36%)
Mar 24, 2008	48.83	50.63	48.78	50.26	1,793,686	+1.58(+3.26%)
Mar 21, 2008	48.41	48.80	47.56	48.68	1,998,838	+0.00(+0.00%)
Mar 20, 2008	48.41	48.80	47.56	48.68	1,998,838	+0.42(+0.87%)
Mar 19, 2008	49.63	49.90	48.26	48.26	2,651,065	-0.81(-1.66%)
Mar 18, 2008	47.61	49.10	47.24	49.07	3,129,460	+2.44(+5.24%)
Mar 17, 2008	45.92	47.29	45.92	46.63	2,246,618	-0.37(-0.78%)
Mar 14, 2008	48.35	48.90	46.26	47.00	2,277,119	-1.21(-2.51%)
Mar 13, 2008	46.83	48.48	46.42	48.21	1,622,623	+0.83(+1.75%)
Mar 12, 2008	47.71	48.16	47.29	47.38	1,643,619	-0.13(-0.28%)
Mar 11, 2008	46.29	47.62	46.10	47.51	2,853,629	+2.15(+4.75%)
Mar 10, 2008	46.58	46.58	45.33	45.36	2,746,087	-1.27(-2.72%)
Mar 07, 2008	46.65	47.58	46.31	46.63	2,641,211	-0.31(-0.65%)
Mar 06, 2008	48.11	48.30	46.91	46.94	1,496,372	-1.51(-3.12%)
Mar 05, 2008	47.92	48.76	47.83	48.45	2,327,897	+0.33(+0.68%)
Mar 04, 2008	47.84	48.36	47.50	48.12	2,234,596	-0.27(-0.56%)
Mar 03, 2008	48.30	48.66	47.82	48.39	1,626,346	+0.08(+0.17%)
Feb 29, 2008	49.34	49.49	48.10	48.30	2,376,599	-1.54(-3.09%)
Feb 28, 2008	49.93	50.71	49.52	49.84	2,376,993	-0.34(-0.69%)
Feb 27, 2008	49.17	50.45	49.13	50.19	2,936,723	+0.79(+1.60%)
Feb 26, 2008	49.07	49.70	48.72	49.40	1,623,279	+0.17(+0.35%)
Feb 25, 2008	48.45	49.46	48.25	49.22	2,305,507	+0.71(+1.46%)
Feb 22, 2008	48.57	48.77	47.14	48.51	2,996,186	+0.19(+0.39%)
Feb 21, 2008	49.89	50.58	48.22	48.33	2,605,383	-1.48(-2.97%)
Feb 20, 2008	48.92	49.89	48.33	49.81	1,633,328	+0.36(+0.73%)
Feb 19, 2008	49.93	50.71	49.20	49.45	1,353,758	+0.22(+0.44%)
Feb 18, 2008	49.31	49.31	48.34	49.23	0	+0.00(+0.00%)
Feb 15, 2008	49.31	49.31	48.34	49.23	2,315,680	-0.22(-0.44%)
Feb 14, 2008	50.58	50.86	49.23	49.45	2,608,678	-1.40(-2.75%)
Feb 13, 2008	49.54	50.95	49.14	50.85	2,606,238	+2.15(+4.40%)
Feb 12, 2008	48.63	49.34	48.24	48.70	1,596,445	+0.47(+0.98%)
Feb 11, 2008	48.45	48.66	47.32	48.23	2,258,639	-0.32(-0.66%)
Feb 08, 2008	48.30	49.21	48.12	48.55	1,777,144	-0.09(-0.18%)
Feb 07, 2008	48.74	49.29	48.05	48.64	2,092,047	-0.46(-0.94%)
Feb 06, 2008	49.78	50.21	49.03	49.10	2,175,886	-0.34(-0.68%)
Feb 05, 2008	50.01	50.01	49.07	49.44	2,584,202	-1.37(-2.69%)
Feb 04, 2008	51.80	51.80	50.36	50.81	1,904,913	-0.68(-1.32%)

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.