Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	66.80	66.87	64.04	64.04	2,849,287	-2.36(-3.55%)
Apr 29, 2008	65.47	67.30	64.90	66.40	2,670,965	+0.89(+1.36%)
Apr 28, 2008	65.83	66.17	64.94	65.51	2,278,046	-0.16(-0.24%)
Apr 25, 2008	66.65	66.95	64.50	65.66	2,159,765	-1.12(-1.67%)
Apr 24, 2008	64.14	68.27	62.31	66.78	4,339,746	+2.37(+3.68%)
Apr 23, 2008	63.70	65.04	62.80	64.41	4,225,315	+2.01(+3.22%)
Apr 22, 2008	58.25	65.03	58.12	62.40	6,605,013	+4.32(+7.43%)
Apr 21, 2008	60.07	60.36	57.97	58.08	3,524,853	-1.78(-2.97%)
Apr 18, 2008	59.99	60.46	59.31	59.86	4,073,597	+1.46(+2.50%)
Apr 17, 2008	60.40	60.40	56.83	58.40	6,182,410	-2.47(-4.06%)
Apr 16, 2008	60.39	61.37	58.55	60.87	3,655,212	+1.26(+2.11%)
Apr 15, 2008	62.68	63.03	59.15	59.62	3,554,495	-1.60(-2.61%)
Apr 14, 2008	62.78	64.47	61.13	61.21	1,606,997	-1.31(-2.10%)
Apr 11, 2008	62.10	64.89	61.78	62.53	3,005,293	-3.11(-4.74%)
Apr 10, 2008	65.70	67.04	64.80	65.64	1,838,512	-0.52(-0.79%)
Apr 09, 2008	67.57	68.54	65.18	66.16	2,032,182	-1.15(-1.71%)
Apr 08, 2008	67.65	68.19	66.78	67.31	1,787,238	-1.00(-1.46%)
Apr 07, 2008	69.09	70.78	67.54	68.31	2,342,087	-0.31(-0.45%)
Apr 04, 2008	70.32	70.51	67.84	68.62	2,397,739	-2.16(-3.06%)
Apr 03, 2008	68.03	70.85	67.91	70.78	3,489,972	+2.40(+3.51%)
Apr 02, 2008	67.21	70.52	67.21	68.38	3,231,833	+0.78(+1.16%)
Apr 01, 2008	62.62	67.60	61.49	67.60	3,526,871	+6.41(+10.48%)
Mar 31, 2008	60.94	62.49	60.65	61.18	2,201,627	+0.25(+0.41%)
Mar 28, 2008	60.97	64.24	60.80	60.94	2,419,568	-2.16(-3.42%)
Mar 27, 2008	65.83	66.43	63.04	63.09	2,542,863	-2.76(-4.19%)
Mar 26, 2008	65.54	66.16	63.71	65.85	3,020,345	-0.33(-0.51%)
Mar 25, 2008	65.69	66.39	63.87	66.19	2,305,295	+0.97(+1.48%)
Mar 24, 2008	61.73	65.88	61.55	65.22	2,790,748	+3.58(+5.81%)
Mar 21, 2008	59.58	62.18	58.38	61.64	3,197,682	+0.00(+0.00%)
Mar 20, 2008	59.58	62.18	58.38	61.64	3,197,682	+2.35(+3.96%)
Mar 19, 2008	60.58	62.16	58.97	59.29	3,535,905	-0.90(-1.49%)
Mar 18, 2008	60.18	61.06	59.32	60.19	3,378,010	+1.26(+2.14%)
Mar 17, 2008	56.82	59.44	56.11	58.93	5,707,008	+0.16(+0.28%)
Mar 14, 2008	59.58	59.73	56.23	58.77	3,843,679	-0.36(-0.61%)
Mar 13, 2008	58.66	59.70	56.28	59.13	3,882,258	+0.13(+0.22%)
Mar 12, 2008	59.31	59.82	57.69	59.00	3,241,509	+0.36(+0.62%)
Mar 11, 2008	56.02	58.72	55.66	58.64	4,127,761	+3.06(+5.51%)
Mar 10, 2008	56.39	57.30	55.47	55.57	2,717,800	-0.86(-1.52%)
Mar 07, 2008	57.31	57.96	55.26	56.43	5,126,412	-1.33(-2.29%)
Mar 06, 2008	59.80	60.94	57.76	57.76	3,985,289	-2.55(-4.22%)
Mar 05, 2008	59.39	60.64	59.11	60.30	3,432,709	+1.16(+1.96%)
Mar 04, 2008	59.82	60.19	57.63	59.14	4,482,538	-1.03(-1.71%)
Mar 03, 2008	60.92	61.21	59.46	60.17	3,072,841	-1.05(-1.72%)
Feb 29, 2008	61.95	63.83	60.52	61.22	4,096,673	-1.57(-2.51%)
Feb 28, 2008	63.65	64.97	62.45	62.80	2,828,575	-0.75(-1.19%)
Feb 27, 2008	64.64	65.37	63.23	63.55	2,944,528	-1.60(-2.46%)
Feb 26, 2008	64.08	65.59	63.38	65.15	2,582,475	+0.94(+1.47%)
Feb 25, 2008	62.94	64.50	62.41	64.21	2,133,935	+0.92(+1.45%)
Feb 22, 2008	62.69	63.32	61.80	63.29	1,962,662	+1.06(+1.71%)
Feb 21, 2008	65.03	65.27	62.02	62.23	2,806,687	-2.94(-4.51%)
Feb 20, 2008	63.99	66.22	62.92	65.17	2,892,179	+1.03(+1.60%)
Feb 19, 2008	64.30	65.91	62.80	64.14	3,665,589	+0.54(+0.85%)
Feb 18, 2008	64.96	65.01	63.06	63.60	3,334,709	+0.00(+0.00%)
Feb 15, 2008	64.96	65.01	63.06	63.60	3,334,051	-1.69(-2.59%)
Feb 14, 2008	67.51	69.27	65.00	65.29	5,177,749	-2.13(-3.16%)
Feb 13, 2008	70.88	72.07	65.74	67.43	9,203,948	-5.43(-7.45%)
Feb 12, 2008	74.08	75.85	72.42	72.86	4,479,612	-0.02(-0.03%)
Feb 11, 2008	72.46	74.30	72.22	72.88	2,976,296	+0.54(+0.74%)
Feb 08, 2008	72.95	74.01	70.81	72.35	2,593,408	-0.97(-1.32%)
Feb 07, 2008	69.31	73.90	68.99	73.31	3,394,982	+3.17(+4.52%)
Feb 06, 2008	72.74	73.08	69.61	70.14	4,177,311	-2.43(-3.34%)
Feb 05, 2008	69.91	74.78	68.49	72.57	7,181,852	+4.80(+7.08%)
Feb 04, 2008	71.09	71.11	67.63	67.77	2,175,381	-3.26(-4.59%)

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.