Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	64.18	65.18	63.83	64.23	2,053,473	+0.05(+0.08%)
Apr 29, 2008	63.93	64.52	63.58	64.18	1,690,509	+0.09(+0.13%)
Apr 28, 2008	64.25	64.93	64.00	64.10	1,872,005	-0.49(-0.76%)
Apr 25, 2008	63.44	64.77	62.85	64.59	2,444,348	+1.58(+2.50%)
Apr 24, 2008	62.58	63.24	61.97	63.01	3,059,962	+0.68(+1.09%)
Apr 23, 2008	64.49	64.49	61.20	62.33	4,153,805	-0.19(-0.31%)
Apr 22, 2008	62.50	62.72	62.06	62.52	2,496,998	+0.00(+0.00%)
Apr 21, 2008	63.16	63.27	62.15	62.52	2,819,479	-0.69(-1.09%)
Apr 18, 2008	61.93	63.71	61.92	63.21	3,399,864	+1.97(+3.21%)
Apr 17, 2008	60.91	61.45	60.69	61.24	2,706,238	+0.13(+0.21%)
Apr 16, 2008	59.49	61.15	59.22	61.11	3,426,227	+2.22(+3.78%)
Apr 15, 2008	59.86	59.96	58.58	58.89	2,911,882	-0.71(-1.19%)
Apr 14, 2008	59.63	59.91	59.39	59.60	1,853,768	+0.18(+0.30%)
Apr 11, 2008	59.61	60.09	59.35	59.42	1,636,748	-0.79(-1.31%)
Apr 10, 2008	60.25	60.59	59.91	60.21	1,992,373	-0.15(-0.25%)
Apr 09, 2008	60.39	60.70	59.92	60.36	2,609,720	+0.12(+0.20%)
Apr 08, 2008	60.35	60.50	59.83	60.24	2,030,737	-0.50(-0.83%)
Apr 07, 2008	61.00	61.37	60.52	60.74	2,130,850	+0.06(+0.11%)
Apr 04, 2008	60.38	61.09	59.84	60.68	1,934,094	+0.55(+0.91%)
Apr 03, 2008	60.38	60.80	60.00	60.13	2,984,568	-0.56(-0.92%)
Apr 02, 2008	61.20	61.45	60.05	60.69	2,866,988	-0.33(-0.54%)
Apr 01, 2008	59.57	61.37	59.55	61.02	2,689,736	+1.80(+3.03%)
Mar 31, 2008	59.22	59.51	58.73	59.22	2,969,556	+0.01(+0.01%)
Mar 28, 2008	59.35	59.97	59.08	59.22	1,859,993	+0.17(+0.29%)
Mar 27, 2008	59.71	59.73	59.04	59.05	1,925,167	-0.65(-1.09%)
Mar 26, 2008	60.18	60.38	59.55	59.70	2,244,069	-0.69(-1.14%)
Mar 25, 2008	60.59	61.09	60.15	60.39	2,757,992	-0.25(-0.41%)
Mar 24, 2008	61.37	61.44	60.15	60.64	2,399,445	-0.21(-0.35%)
Mar 21, 2008	60.89	61.02	60.09	60.85	2,669,230	+0.00(+0.00%)
Mar 20, 2008	60.89	61.02	60.09	60.85	2,669,230	+0.44(+0.73%)
Mar 19, 2008	61.32	62.16	60.41	60.41	2,965,405	-0.22(-0.36%)
Mar 18, 2008	61.05	61.08	59.83	60.63	3,614,679	+0.76(+1.27%)
Mar 17, 2008	58.90	60.39	58.90	59.87	3,085,501	-0.08(-0.13%)
Mar 14, 2008	61.49	61.73	59.30	59.95	3,435,445	-1.21(-1.99%)
Mar 13, 2008	59.57	61.21	59.19	61.16	4,533,970	+1.05(+1.75%)
Mar 12, 2008	59.44	60.38	59.42	60.11	2,653,752	+0.92(+1.55%)
Mar 11, 2008	59.29	59.54	58.25	59.19	2,737,959	+1.10(+1.90%)
Mar 10, 2008	59.00	59.07	58.08	58.09	2,688,908	-0.73(-1.24%)
Mar 07, 2008	58.78	59.82	58.63	58.83	2,985,828	-0.29(-0.49%)
Mar 06, 2008	59.16	59.87	58.75	59.12	3,264,030	-0.21(-0.36%)
Mar 05, 2008	58.86	59.40	58.21	59.33	3,354,211	+0.65(+1.10%)
Mar 04, 2008	57.65	58.96	57.58	58.68	3,644,938	+0.61(+1.05%)
Mar 03, 2008	57.72	58.59	57.58	58.07	3,508,375	-0.07(-0.12%)
Feb 29, 2008	58.43	58.76	58.00	58.14	2,686,420	-0.82(-1.39%)
Feb 28, 2008	58.92	59.28	58.74	58.96	1,670,570	-0.26(-0.44%)
Feb 27, 2008	58.82	60.20	58.82	59.22	2,292,353	-0.06(-0.11%)
Feb 26, 2008	59.26	59.52	58.90	59.29	2,762,403	-0.33(-0.56%)
Feb 25, 2008	59.54	60.03	58.90	59.62	3,611,663	+0.20(+0.33%)
Feb 22, 2008	58.95	59.50	58.67	59.42	2,657,913	+0.60(+1.03%)
Feb 21, 2008	59.49	60.00	58.71	58.82	2,702,241	-0.97(-1.62%)
Feb 20, 2008	59.22	59.98	58.75	59.78	2,098,476	+0.16(+0.27%)
Feb 19, 2008	59.83	60.13	59.29	59.62	2,000,025	+0.36(+0.60%)
Feb 18, 2008	59.16	59.54	58.55	59.27	0	+0.00(+0.00%)
Feb 15, 2008	59.16	59.54	58.55	59.27	2,468,435	+0.07(+0.12%)
Feb 14, 2008	59.67	60.18	58.88	59.19	2,755,774	-0.58(-0.97%)
Feb 13, 2008	60.18	60.18	59.05	59.78	3,260,830	+0.08(+0.13%)
Feb 12, 2008	59.42	60.14	58.91	59.70	3,960,886	+0.53(+0.89%)
Feb 11, 2008	59.32	59.52	58.78	59.17	2,242,481	-0.05(-0.08%)
Feb 08, 2008	58.88	59.58	58.41	59.22	2,199,934	-0.06(-0.10%)
Feb 07, 2008	58.51	59.32	58.36	59.28	3,181,834	+0.33(+0.55%)
Feb 06, 2008	59.20	59.67	58.85	58.95	2,590,518	+0.04(+0.07%)
Feb 05, 2008	59.37	59.66	58.80	58.91	2,745,854	-1.39(-2.30%)
Feb 04, 2008	60.64	60.64	60.00	60.30	1,628,478	-0.33(-0.54%)

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.