Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	80.76	80.84	79.78	80.31	2,879,236	+0.12(+0.15%)
Apr 29, 2008	80.59	80.79	80.05	80.19	3,164,935	+3.47(+4.52%)
Apr 28, 2008	77.28	77.54	76.71	76.72	1,168,519	-0.51(-0.66%)
Apr 25, 2008	76.67	77.24	76.09	77.23	1,761,306	+1.37(+1.81%)
Apr 24, 2008	76.32	76.50	75.60	75.86	2,526,319	-1.81(-2.33%)
Apr 23, 2008	77.30	78.40	76.73	77.67	3,225,653	+1.21(+1.58%)
Apr 22, 2008	76.44	76.90	76.26	76.46	3,007,310	-0.46(-0.60%)
Apr 21, 2008	76.91	77.32	76.41	76.92	976,452	+0.53(+0.69%)
Apr 18, 2008	76.06	76.47	75.42	76.39	1,844,968	+0.72(+0.95%)
Apr 17, 2008	74.77	75.81	74.76	75.67	2,285,468	-0.57(-0.75%)
Apr 16, 2008	74.98	76.24	74.86	76.24	1,464,250	+2.43(+3.29%)
Apr 15, 2008	73.61	74.05	73.05	73.81	1,285,602	+0.41(+0.56%)
Apr 14, 2008	73.22	73.82	72.74	73.40	1,361,799	+0.69(+0.95%)
Apr 11, 2008	72.74	73.15	72.33	72.71	1,148,308	-0.25(-0.34%)
Apr 10, 2008	73.21	73.60	72.48	72.96	2,164,544	-0.61(-0.83%)
Apr 09, 2008	73.41	73.93	73.17	73.57	1,839,302	+0.72(+0.99%)
Apr 08, 2008	72.50	73.00	72.14	72.85	1,158,853	+0.72(+1.00%)
Apr 07, 2008	72.50	72.77	71.99	72.13	2,224,065	+0.44(+0.61%)
Apr 04, 2008	71.27	71.99	71.24	71.69	1,665,685	+0.61(+0.86%)
Apr 03, 2008	70.71	71.34	70.52	71.08	1,819,361	+0.86(+1.22%)
Apr 02, 2008	68.83	70.68	68.76	70.22	2,412,343	+0.32(+0.46%)
Apr 01, 2008	68.31	69.95	68.29	69.90	1,403,617	+0.92(+1.33%)
Mar 31, 2008	69.04	69.43	68.51	68.98	1,881,776	+1.23(+1.82%)
Mar 28, 2008	68.14	68.61	67.60	67.75	1,364,297	-0.51(-0.75%)
Mar 27, 2008	69.35	69.35	67.80	68.26	1,815,100	-0.28(-0.41%)
Mar 26, 2008	67.11	68.54	67.01	68.54	1,649,028	+1.32(+1.96%)
Mar 25, 2008	67.17	67.55	66.53	67.22	1,276,388	+0.62(+0.93%)
Mar 24, 2008	65.70	67.34	65.59	66.60	1,447,365	+0.92(+1.40%)
Mar 21, 2008	65.71	65.86	64.89	65.68	2,386,699	+0.00(+0.00%)
Mar 20, 2008	65.71	65.86	64.89	65.68	2,386,199	-0.82(-1.23%)
Mar 19, 2008	68.55	68.92	66.35	66.50	2,005,929	-3.17(-4.55%)
Mar 18, 2008	68.69	69.95	68.58	69.67	2,047,273	+1.47(+2.16%)
Mar 17, 2008	68.03	69.08	67.34	68.20	1,789,472	-1.71(-2.45%)
Mar 14, 2008	70.38	70.60	68.94	69.91	2,177,378	-0.83(-1.17%)
Mar 13, 2008	70.08	70.79	69.75	70.74	1,453,147	+0.16(+0.23%)
Mar 12, 2008	70.45	70.97	70.14	70.58	1,138,434	+0.54(+0.77%)
Mar 11, 2008	70.07	70.37	69.01	70.04	1,441,420	+1.01(+1.46%)
Mar 10, 2008	69.54	70.12	68.41	69.03	1,410,700	+0.41(+0.60%)
Mar 07, 2008	68.59	69.16	67.99	68.62	2,821,487	-0.50(-0.72%)
Mar 06, 2008	70.34	70.58	68.90	69.12	1,676,694	-1.64(-2.32%)
Mar 05, 2008	69.50	70.94	69.30	70.76	2,000,934	+1.70(+2.46%)
Mar 04, 2008	69.26	69.39	68.26	69.06	2,527,161	-1.36(-1.93%)
Mar 03, 2008	70.91	71.50	69.49	70.42	2,353,631	-1.03(-1.44%)
Feb 29, 2008	72.37	72.44	71.29	71.45	1,115,454	-1.83(-2.50%)
Feb 28, 2008	72.60	73.66	72.56	73.28	1,683,604	+0.02(+0.03%)
Feb 27, 2008	72.70	73.79	72.57	73.26	2,648,824	+0.01(+0.01%)
Feb 26, 2008	71.90	73.40	71.82	73.25	2,926,892	+0.35(+0.48%)
Feb 25, 2008	72.35	73.18	71.82	72.90	2,160,674	+0.43(+0.59%)
Feb 22, 2008	71.61	72.49	70.77	72.47	1,642,170	+1.77(+2.50%)
Feb 21, 2008	71.38	71.54	70.46	70.70	1,382,155	-0.19(-0.27%)
Feb 20, 2008	69.88	71.24	69.51	70.89	1,408,341	-0.23(-0.32%)
Feb 19, 2008	71.42	71.82	70.91	71.12	1,201,862	+1.38(+1.98%)
Feb 18, 2008	69.42	69.81	68.86	69.74	0	+0.00(+0.00%)
Feb 15, 2008	69.42	69.81	68.86	69.74	1,516,452	-0.84(-1.19%)
Feb 14, 2008	70.92	71.51	70.53	70.58	1,582,387	-0.51(-0.72%)
Feb 13, 2008	70.35	71.32	70.08	71.09	1,218,873	+1.43(+2.05%)
Feb 12, 2008	69.21	70.56	69.13	69.66	2,272,063	+1.94(+2.86%)
Feb 11, 2008	67.78	68.01	66.79	67.72	1,387,076	+0.19(+0.28%)
Feb 08, 2008	67.00	67.78	66.76	67.53	2,842,471	+0.40(+0.60%)
Feb 07, 2008	67.25	67.77	66.75	67.13	3,268,247	-1.22(-1.78%)
Feb 06, 2008	69.60	69.66	68.30	68.35	3,179,390	-0.50(-0.73%)
Feb 05, 2008	70.92	70.92	68.74	68.85	2,115,111	-2.67(-3.73%)
Feb 04, 2008	71.64	72.22	71.41	71.52	1,510,287	-0.14(-0.20%)

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.