Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	71.21	72.43	70.35	71.44	13,686,326	+0.92(+1.30%)
Apr 29, 2008	71.98	72.05	70.15	70.52	10,346,454	-2.20(-3.03%)
Apr 28, 2008	73.36	73.74	72.09	72.72	8,361,821	-0.27(-0.37%)
Apr 25, 2008	72.93	73.60	71.41	72.99	9,792,299	+0.57(+0.78%)
Apr 24, 2008	73.82	73.82	71.41	72.42	12,530,791	-1.97(-2.65%)
Apr 23, 2008	74.89	75.65	73.74	74.39	14,622,226	-0.85(-1.13%)
Apr 22, 2008	74.95	75.54	73.90	75.24	15,064,237	-0.71(-0.94%)
Apr 21, 2008	72.68	76.17	72.62	75.95	19,907,296	+3.59(+4.97%)
Apr 18, 2008	66.25	72.40	65.84	72.36	34,072,672	+4.65(+6.87%)
Apr 17, 2008	67.35	67.71	65.82	67.71	11,622,673	+0.36(+0.53%)
Apr 16, 2008	65.35	67.49	64.57	67.35	13,296,323	+2.61(+4.03%)
Apr 15, 2008	65.07	65.57	64.02	64.74	9,866,350	-0.04(-0.07%)
Apr 14, 2008	64.48	65.07	63.89	64.79	9,983,654	+0.41(+0.64%)
Apr 11, 2008	65.52	65.93	64.30	64.37	10,071,266	-1.41(-2.15%)
Apr 10, 2008	64.20	66.20	64.20	65.79	16,272,439	+1.72(+2.68%)
Apr 09, 2008	63.83	64.86	62.87	64.07	16,235,706	+0.40(+0.62%)
Apr 08, 2008	64.14	65.50	63.27	63.67	15,141,424	-0.68(-1.06%)
Apr 07, 2008	65.76	67.49	64.30	64.35	19,523,714	-0.56(-0.86%)
Apr 04, 2008	65.09	65.99	64.24	64.91	9,762,012	+0.05(+0.08%)
Apr 03, 2008	64.25	65.72	63.34	64.86	10,258,130	+0.36(+0.55%)
Apr 02, 2008	63.34	64.91	62.53	64.51	12,123,969	+1.11(+1.75%)
Apr 01, 2008	61.81	63.40	60.90	63.40	12,100,107	+1.59(+2.57%)
Mar 31, 2008	60.81	63.00	60.73	61.81	12,985,853	+0.95(+1.56%)
Mar 28, 2008	60.84	61.78	59.81	60.86	9,507,678	+0.20(+0.33%)
Mar 27, 2008	61.39	62.33	60.62	60.66	12,285,026	-0.81(-1.32%)
Mar 26, 2008	58.88	61.64	58.44	61.47	14,651,430	+2.76(+4.69%)
Mar 25, 2008	57.87	59.21	57.80	58.71	13,728,842	+0.97(+1.69%)
Mar 24, 2008	57.41	58.81	57.16	57.74	10,563,609	+0.45(+0.78%)
Mar 21, 2008	56.15	58.29	56.09	57.29	17,308,252	+0.00(+0.00%)
Mar 20, 2008	56.15	58.29	56.09	57.29	17,308,252	+0.33(+0.59%)
Mar 19, 2008	59.00	59.86	56.76	56.96	15,451,767	-2.98(-4.98%)
Mar 18, 2008	59.02	59.94	58.16	59.94	13,927,625	+2.23(+3.87%)
Mar 17, 2008	58.07	58.83	56.75	57.71	16,682,090	-1.90(-3.18%)
Mar 14, 2008	60.87	60.87	58.14	59.61	14,433,262	-0.90(-1.48%)
Mar 13, 2008	59.07	60.93	58.13	60.50	13,631,409	+0.58(+0.97%)
Mar 12, 2008	61.55	62.16	59.76	59.92	14,157,896	-1.61(-2.62%)
Mar 11, 2008	59.93	61.53	59.93	61.53	14,907,340	+2.71(+4.60%)
Mar 10, 2008	60.86	61.06	58.62	58.83	14,250,768	-2.00(-3.28%)
Mar 07, 2008	61.88	62.31	59.83	60.82	12,603,547	-1.46(-2.34%)
Mar 06, 2008	62.24	63.59	61.81	62.28	14,408,012	-0.13(-0.22%)
Mar 05, 2008	60.40	62.52	60.40	62.41	14,338,854	+2.34(+3.90%)
Mar 04, 2008	61.34	61.93	58.73	60.07	14,535,211	-1.73(-2.79%)
Mar 03, 2008	61.39	63.23	60.55	61.80	13,240,926	+0.38(+0.61%)
Feb 29, 2008	63.17	63.37	61.05	61.42	12,113,775	-2.30(-3.61%)
Feb 28, 2008	62.36	64.20	62.16	63.72	11,507,553	+1.02(+1.63%)
Feb 27, 2008	63.05	63.31	62.23	62.70	10,187,546	-0.60(-0.95%)
Feb 26, 2008	62.02	63.50	61.10	63.30	10,850,552	+1.11(+1.78%)
Feb 25, 2008	60.62	62.38	60.54	62.19	10,459,182	+1.48(+2.45%)
Feb 22, 2008	59.98	60.84	58.42	60.71	8,678,192	+1.09(+1.84%)
Feb 21, 2008	61.28	61.62	59.37	59.61	13,694,083	-1.53(-2.50%)
Feb 20, 2008	61.20	61.72	60.73	61.14	12,455,071	-0.47(-0.76%)
Feb 19, 2008	61.24	62.41	60.82	61.61	14,169,432	+1.88(+3.14%)
Feb 18, 2008	59.41	60.25	58.42	59.73	0	+0.00(+0.00%)
Feb 15, 2008	59.41	60.25	58.42	59.73	13,218,207	-0.02(-0.04%)
Feb 14, 2008	60.73	61.40	59.66	59.76	10,967,478	-0.55(-0.92%)
Feb 13, 2008	58.87	60.85	58.50	60.31	14,229,600	+2.42(+4.17%)
Feb 12, 2008	58.26	59.55	57.38	57.89	15,888,624	+0.71(+1.24%)
Feb 11, 2008	55.06	57.39	54.66	57.18	13,970,017	+2.22(+4.03%)
Feb 08, 2008	54.70	55.40	53.84	54.97	14,419,374	+1.14(+2.13%)
Feb 07, 2008	52.99	54.80	52.25	53.82	15,542,520	+0.64(+1.20%)
Feb 06, 2008	55.13	55.24	53.09	53.18	18,475,100	-1.47(-2.69%)
Feb 05, 2008	55.32	55.37	54.53	54.66	25,607,038	-1.53(-2.73%)
Feb 04, 2008	55.63	56.81	54.90	56.19	11,522,496	+0.58(+1.03%)

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.