Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	72.51	74.39	72.48	73.13	3,007,913	+0.62(+0.86%)
Apr 29, 2008	75.10	75.84	72.28	72.51	2,495,340	-2.84(-3.77%)
Apr 28, 2008	76.88	76.88	75.22	75.35	2,379,150	-1.11(-1.45%)
Apr 25, 2008	72.40	76.63	72.40	76.46	3,642,659	+3.28(+4.49%)
Apr 24, 2008	73.14	74.94	71.96	73.17	2,704,042	+0.25(+0.34%)
Apr 23, 2008	75.13	76.08	72.88	72.92	2,665,262	-1.64(-2.20%)
Apr 22, 2008	74.56	75.47	73.49	74.57	2,767,355	-0.50(-0.67%)
Apr 21, 2008	74.05	75.67	73.17	75.07	2,232,263	+0.77(+1.03%)
Apr 18, 2008	73.04	74.47	72.74	74.30	2,870,642	+2.23(+3.09%)
Apr 17, 2008	71.94	73.59	71.67	72.08	2,411,346	-0.66(-0.91%)
Apr 16, 2008	69.90	73.00	69.90	72.74	3,032,034	+2.87(+4.10%)
Apr 15, 2008	70.16	71.40	68.96	69.87	1,871,758	+0.02(+0.03%)
Apr 14, 2008	69.15	70.67	69.11	69.85	1,258,289	+0.83(+1.21%)
Apr 11, 2008	69.12	69.85	68.55	69.02	1,466,081	-0.75(-1.08%)
Apr 10, 2008	70.46	70.65	69.05	69.77	1,699,678	-0.54(-0.76%)
Apr 09, 2008	70.81	71.19	69.69	70.31	1,156,034	-0.33(-0.46%)
Apr 08, 2008	70.30	70.79	69.62	70.63	1,434,848	+0.06(+0.08%)
Apr 07, 2008	71.28	72.36	70.23	70.58	2,170,015	-0.14(-0.20%)
Apr 04, 2008	70.95	71.15	69.74	70.72	2,110,541	+0.02(+0.02%)
Apr 03, 2008	69.88	71.48	69.46	70.71	1,947,051	+1.13(+1.62%)
Apr 02, 2008	69.02	70.11	68.01	69.58	2,644,865	-0.10(-0.15%)
Apr 01, 2008	67.65	69.68	67.29	69.68	2,405,012	+2.22(+3.29%)
Mar 31, 2008	65.70	67.84	65.65	67.46	2,670,575	+1.20(+1.81%)
Mar 28, 2008	66.92	67.21	65.92	66.26	1,812,283	-1.36(-2.01%)
Mar 27, 2008	67.69	68.75	67.03	67.62	1,996,792	-0.05(-0.07%)
Mar 26, 2008	67.44	68.58	67.28	67.67	1,774,207	-0.45(-0.66%)
Mar 25, 2008	68.15	69.03	67.57	68.12	2,055,822	+0.13(+0.19%)
Mar 24, 2008	65.59	69.36	65.59	67.99	2,202,911	+2.54(+3.88%)
Mar 21, 2008	65.89	66.72	64.59	65.45	4,428,714	-0.00(-0.00%)
Mar 20, 2008	65.89	66.72	64.59	65.45	4,428,714	-0.77(-1.16%)
Mar 19, 2008	69.99	70.59	66.22	66.22	3,856,039	-2.96(-4.27%)
Mar 18, 2008	67.12	69.38	66.51	69.18	3,113,826	+2.92(+4.40%)
Mar 17, 2008	66.53	67.07	64.23	66.26	3,115,445	+0.01(+0.01%)
Mar 14, 2008	67.38	67.40	64.27	66.25	3,287,444	-0.51(-0.77%)
Mar 13, 2008	65.28	67.27	64.72	66.77	3,038,668	+0.70(+1.07%)
Mar 12, 2008	66.70	67.27	65.80	66.06	2,050,439	-0.62(-0.94%)
Mar 11, 2008	63.54	66.77	63.46	66.69	3,249,899	+4.42(+7.10%)
Mar 10, 2008	64.83	64.83	61.96	62.26	3,603,651	-1.09(-1.72%)
Mar 07, 2008	65.80	65.89	62.80	63.35	4,197,469	-2.84(-4.28%)
Mar 06, 2008	65.68	66.59	64.94	66.19	3,501,712	+0.32(+0.49%)
Mar 05, 2008	63.55	66.28	63.55	65.87	3,271,676	+1.93(+3.02%)
Mar 04, 2008	64.28	64.75	62.82	63.94	3,352,642	-0.90(-1.38%)
Mar 03, 2008	64.09	64.85	63.46	64.84	3,169,136	+0.54(+0.83%)
Feb 29, 2008	65.56	66.28	64.03	64.30	2,111,494	-1.97(-2.97%)
Feb 28, 2008	66.93	67.08	65.97	66.27	1,739,116	-1.19(-1.77%)
Feb 27, 2008	66.92	67.84	66.49	67.46	1,837,926	+0.27(+0.41%)
Feb 26, 2008	66.71	67.71	65.92	67.19	2,282,075	-0.09(-0.13%)
Feb 25, 2008	65.96	67.28	65.38	67.28	2,450,639	+1.23(+1.87%)
Feb 22, 2008	65.66	66.11	64.68	66.04	1,513,261	+0.62(+0.94%)
Feb 21, 2008	66.85	67.11	65.04	65.43	2,993,167	-1.32(-1.98%)
Feb 20, 2008	64.54	67.03	64.35	66.75	3,289,677	+1.52(+2.33%)
Feb 19, 2008	65.76	66.86	64.86	65.23	2,074,026	+0.08(+0.12%)
Feb 18, 2008	65.22	65.34	63.71	65.15	0	+0.00(+0.00%)
Feb 15, 2008	65.22	65.34	63.71	65.15	2,065,055	-0.35(-0.54%)
Feb 14, 2008	66.41	66.83	65.28	65.50	1,516,764	-0.75(-1.14%)
Feb 13, 2008	66.46	67.26	65.48	66.25	2,104,292	+0.30(+0.45%)
Feb 12, 2008	65.01	66.97	65.00	65.96	2,956,454	+1.03(+1.59%)
Feb 11, 2008	63.55	65.15	63.35	64.92	1,612,664	+1.24(+1.95%)
Feb 08, 2008	63.86	64.50	63.04	63.68	2,838,684	-0.74(-1.16%)
Feb 07, 2008	62.47	65.11	62.47	64.43	3,103,508	+1.63(+2.59%)
Feb 06, 2008	63.64	64.57	62.65	62.80	2,637,483	-0.71(-1.12%)
Feb 05, 2008	64.44	65.00	63.43	63.51	2,845,247	-1.95(-2.97%)
Feb 04, 2008	66.95	67.21	65.12	65.46	2,676,896	-1.47(-2.20%)

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.