Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	1809	1826	1803	1825	244,600	+13.96(+0.77%)
Apr 29, 2008	1829	1831	1803	1812	271,800	-11.66(-0.64%)
Apr 28, 2008	1829	1832	1814	1823	371,200	-1.51(-0.08%)
Apr 25, 2008	1809	1826	1809	1825	327,400	+25.34(+1.41%)
Apr 24, 2008	1809	1813	1795	1799	496,600	-1.45(-0.08%)
Apr 23, 2008	1784	1809	1784	1801	339,800	+13.30(+0.74%)
Apr 22, 2008	1800	1803	1785	1787	346,400	-12.99(-0.72%)
Apr 21, 2008	1793	1803	1791	1800	298,800	+28.58(+1.61%)
Apr 18, 2008	1773	1779	1763	1772	237,600	+3.23(+0.18%)
Apr 17, 2008	1783	1784	1766	1769	265,000	+10.11(+0.57%)
Apr 16, 2008	1758	1766	1754	1759	286,200	+16.39(+0.94%)
Apr 15, 2008	1749	1754	1734	1742	238,400	-4.54(-0.26%)
Apr 14, 2008	1747	1755	1739	1747	223,400	-33.00(-1.85%)
Apr 11, 2008	1768	1780	1759	1780	272,200	+15.07(+0.85%)
Apr 10, 2008	1746	1765	1736	1765	214,800	+9.93(+0.57%)
Apr 09, 2008	1771	1771	1750	1755	0	+0.00(+0.00%)
Apr 08, 2008	1771	1771	1750	1755	267,200	-18.85(-1.06%)
Apr 07, 2008	1770	1787	1763	1774	275,200	+7.07(+0.40%)
Apr 04, 2008	1763	1768	1757	1766	256,600	+2.86(+0.16%)
Apr 03, 2008	1746	1766	1742	1764	253,400	+21.44(+1.23%)
Apr 02, 2008	1739	1744	1734	1742	326,400	+39.94(+2.35%)
Apr 01, 2008	1702	1718	1695	1702	320,200	-1.74(-0.10%)
Mar 31, 2008	1705	1709	1685	1704	291,600	+2.16(+0.13%)
Mar 28, 2008	1671	1704	1671	1702	350,400	+25.59(+1.53%)
Mar 27, 2008	1672	1677	1660	1676	257,800	-3.43(-0.20%)
Mar 26, 2008	1677	1682	1670	1680	280,400	+4.74(+0.28%)
Mar 25, 2008	1677	1681	1668	1675	319,800	+19.63(+1.19%)
Mar 24, 2008	1654	1664	1646	1655	258,000	+9.61(+0.58%)
Mar 21, 2008	1644	1646	1635	1646	283,800	+22.30(+1.37%)
Mar 20, 2008	1602	1624	1593	1623	243,200	+1.16(+0.07%)
Mar 19, 2008	1626	1633	1615	1622	280,200	+33.48(+2.11%)
Mar 18, 2008	1585	1590	1567	1589	243,000	+14.31(+0.91%)
Mar 17, 2008	1589	1589	1538	1574	298,600	-25.82(-1.61%)
Mar 14, 2008	1638	1639	1578	1600	297,400	-15.36(-0.95%)
Mar 13, 2008	1657	1657	1609	1616	309,400	-43.21(-2.60%)
Mar 12, 2008	1685	1688	1658	1659	325,000	+17.35(+1.06%)
Mar 11, 2008	1605	1644	1602	1641	279,600	+16.31(+1.00%)
Mar 10, 2008	1634	1651	1621	1625	317,400	-38.80(-2.33%)
Mar 08, 2008	1682	1682	1651	1664	303,200	-33.47(-1.97%)
Mar 07, 2008	1681	1706	1680	1697	359,600	+20.34(+1.21%)
Mar 06, 2008	1681	1687	1668	1677	263,400	+0.92(+0.05%)
Mar 05, 2008	1677	1687	1665	1676	278,400	+4.45(+0.27%)
Mar 04, 2008	1676	1676	1658	1672	237,000	+0.00(+0.00%)
Mar 03, 2008	1676	1676	1658	1672	0	-39.89(-2.33%)
Mar 01, 2008	1718	1722	1708	1712	315,800	-24.55(-1.41%)
Feb 29, 2008	1726	1740	1713	1736	257,200	+15.28(+0.89%)
Feb 28, 2008	1726	1733	1716	1721	306,000	+11.76(+0.69%)
Feb 27, 2008	1725	1726	1704	1709	283,600	+0.00(+0.00%)
Feb 26, 2008	1702	1715	1702	1709	299,000	+0.00(+0.00%)
Feb 25, 2008	1702	1715	1702	1709	0	+22.68(+1.34%)
Feb 23, 2008	1688	1688	1671	1686	281,200	-17.91(-1.05%)
Feb 22, 2008	1708	1714	1695	1704	241,800	+16.45(+0.97%)
Feb 21, 2008	1705	1718	1684	1688	321,400	-32.61(-1.90%)
Feb 20, 2008	1717	1723	1709	1721	362,600	+24.28(+1.43%)
Feb 19, 2008	1702	1714	1681	1696	373,800	+0.00(+0.00%)
Feb 18, 2008	1702	1714	1681	1696	0	+1.47(+0.09%)
Feb 16, 2008	1672	1696	1668	1695	485,400	-2.68(-0.16%)
Feb 15, 2008	1660	1697	1660	1697	503,600	+65.67(+4.02%)
Feb 14, 2008	1663	1664	1630	1632	318,200	-11.51(-0.70%)
Feb 13, 2008	1654	1655	1641	1643	290,800	+2.62(+0.16%)
Feb 12, 2008	1649	1652	1633	1641	234,200	+0.00(+0.00%)
Feb 11, 2008	1649	1652	1633	1641	0	-55.90(-3.29%)
Feb 08, 2008	1686	1698	1680	1697	0	+0.00(+0.00%)
Feb 07, 2008	1686	1698	1680	1697	253,800	+0.00(+0.00%)
Feb 06, 2008	1686	1698	1680	1697	253,800	+6.44(+0.38%)
Feb 05, 2008	1656	1697	1656	1690	332,800	+0.00(+0.00%)
Feb 04, 2008	1656	1697	1656	1690	0	+55.60(+3.40%)
Feb 02, 2008	1645	1649	1620	1635	307,800	+9.85(+0.61%)

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.