Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	85.01	87.41	84.98	86.29	838,877	+2.33(+2.77%)
Apr 29, 2008	86.00	86.00	83.77	83.96	875,803	-1.72(-2.01%)
Apr 28, 2008	87.40	87.40	84.93	85.68	456,502	-0.93(-1.07%)
Apr 25, 2008	86.67	87.41	85.31	86.61	531,921	+1.30(+1.52%)
Apr 24, 2008	86.59	86.59	84.67	85.31	1,088,987	-1.52(-1.76%)
Apr 23, 2008	85.31	87.52	85.01	86.83	1,830,782	+6.11(+7.57%)
Apr 22, 2008	82.00	82.39	80.07	80.72	997,872	-1.58(-1.92%)
Apr 21, 2008	81.40	82.86	80.85	82.30	568,044	+0.87(+1.06%)
Apr 18, 2008	79.72	82.73	79.32	81.44	1,921,321	+2.56(+3.24%)
Apr 17, 2008	79.25	79.93	78.34	78.88	1,589,779	-2.90(-3.55%)
Apr 16, 2008	80.94	82.07	80.42	81.78	1,219,045	+0.77(+0.95%)
Apr 15, 2008	81.02	81.46	80.28	81.01	1,544,906	-0.22(-0.27%)
Apr 14, 2008	81.88	82.34	80.49	81.23	1,690,416	-3.55(-4.18%)
Apr 11, 2008	84.02	87.39	84.02	84.77	1,356,353	-1.33(-1.54%)
Apr 10, 2008	85.79	86.65	84.79	86.10	1,668,438	-1.79(-2.04%)
Apr 09, 2008	89.23	89.62	87.28	87.89	829,729	-1.43(-1.60%)
Apr 08, 2008	88.60	90.18	87.69	89.32	1,788,507	-1.83(-2.01%)
Apr 07, 2008	93.35	93.95	90.46	91.15	1,374,608	-2.60(-2.77%)
Apr 04, 2008	90.91	94.03	90.91	93.75	1,309,846	+3.52(+3.90%)
Apr 03, 2008	89.51	92.09	89.51	90.23	1,306,284	+4.50(+5.24%)
Apr 02, 2008	84.76	86.27	84.05	85.74	639,434	-0.11(-0.13%)
Apr 01, 2008	83.22	86.13	82.97	85.85	987,280	+2.65(+3.19%)
Mar 31, 2008	84.04	84.54	82.43	83.20	686,754	+0.38(+0.46%)
Mar 28, 2008	83.56	83.73	82.49	82.81	474,322	-0.69(-0.83%)
Mar 27, 2008	85.14	85.14	83.15	83.51	886,141	-1.37(-1.61%)
Mar 26, 2008	87.51	87.51	84.35	84.88	694,263	-1.26(-1.46%)
Mar 25, 2008	84.31	86.25	84.31	86.14	1,052,384	+3.48(+4.21%)
Mar 24, 2008	80.42	83.80	80.42	82.65	1,095,235	+4.41(+5.64%)
Mar 21, 2008	75.31	78.53	75.31	78.24	1,188,820	+0.00(+0.00%)
Mar 20, 2008	75.31	78.53	75.31	78.24	1,188,820	+1.67(+2.18%)
Mar 19, 2008	80.64	82.43	76.57	76.57	1,774,900	-4.19(-5.19%)
Mar 18, 2008	77.65	81.11	77.65	80.76	1,456,428	+4.95(+6.53%)
Mar 17, 2008	74.25	77.27	73.41	75.81	2,379,774	-2.16(-2.77%)
Mar 14, 2008	80.63	80.63	76.44	77.97	2,529,313	-6.50(-7.69%)
Mar 13, 2008	82.10	85.83	80.77	84.46	2,104,132	-3.36(-3.83%)
Mar 12, 2008	88.81	89.68	87.67	87.83	844,890	-1.90(-2.12%)
Mar 11, 2008	88.60	89.75	86.36	89.73	2,187,901	+2.99(+3.44%)
Mar 10, 2008	89.25	90.73	86.05	86.74	2,833,558	-3.10(-3.46%)
Mar 07, 2008	91.60	93.63	88.50	89.85	1,768,117	-1.97(-2.15%)
Mar 06, 2008	95.40	95.43	91.72	91.82	1,067,694	-2.86(-3.02%)
Mar 05, 2008	95.56	95.56	92.84	94.68	1,201,043	+1.11(+1.19%)
Mar 04, 2008	92.80	95.40	92.06	93.57	1,262,676	-0.89(-0.95%)
Mar 03, 2008	95.56	95.56	92.93	94.46	1,427,106	-0.15(-0.16%)
Feb 29, 2008	97.90	98.58	94.49	94.61	1,435,517	-5.80(-5.77%)
Feb 28, 2008	101.39	101.53	100.08	100.41	868,625	-1.78(-1.74%)
Feb 27, 2008	99.77	103.49	99.65	102.18	1,777,838	+1.50(+1.49%)
Feb 26, 2008	97.90	101.55	97.57	100.68	2,664,078	+3.41(+3.51%)
Feb 25, 2008	93.31	97.43	93.30	97.27	1,174,045	+5.48(+5.96%)
Feb 22, 2008	91.97	92.30	89.48	91.79	1,107,207	+0.03(+0.03%)
Feb 21, 2008	93.01	94.55	91.52	91.76	1,110,581	-3.62(-3.79%)
Feb 20, 2008	91.77	96.00	91.13	95.38	1,156,453	+0.97(+1.02%)
Feb 19, 2008	94.97	97.20	94.11	94.41	659,434	-1.05(-1.10%)
Feb 18, 2008	93.65	96.01	92.90	95.46	0	+0.00(+0.00%)
Feb 15, 2008	93.65	96.01	92.90	95.46	660,526	+2.03(+2.18%)
Feb 14, 2008	95.56	95.80	93.07	93.43	977,635	-0.27(-0.28%)
Feb 13, 2008	91.33	94.28	90.81	93.69	665,984	+1.25(+1.35%)
Feb 12, 2008	91.74	94.55	91.23	92.44	901,086	+1.72(+1.90%)
Feb 11, 2008	89.16	91.21	88.65	90.72	628,231	+0.08(+0.08%)
Feb 08, 2008	88.47	91.31	87.45	90.65	1,032,589	+1.26(+1.41%)
Feb 07, 2008	87.40	90.37	86.88	89.39	1,082,566	+1.63(+1.86%)
Feb 06, 2008	89.06	91.57	87.54	87.76	1,013,434	-1.71(-1.91%)
Feb 05, 2008	93.71	93.98	89.34	89.46	1,621,782	-7.67(-7.90%)
Feb 04, 2008	97.90	98.59	96.43	97.13	683,861	+1.33(+1.39%)

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.