Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	79.51	80.98	77.66	79.00	5,748,667	+0.18(+0.23%)
Apr 29, 2008	81.19	81.73	78.36	78.82	6,743,967	-4.39(-5.28%)
Apr 28, 2008	87.65	87.65	82.85	83.21	5,771,518	-5.87(-6.59%)
Apr 25, 2008	83.98	89.23	83.92	89.08	5,125,849	+4.35(+5.13%)
Apr 24, 2008	87.63	88.49	81.97	84.73	9,137,705	-1.90(-2.19%)
Apr 23, 2008	91.76	92.17	85.51	86.63	7,623,351	-5.46(-5.93%)
Apr 22, 2008	93.96	95.47	90.80	92.09	7,661,520	-0.06(-0.07%)
Apr 21, 2008	89.47	92.38	88.18	92.15	6,325,237	+4.11(+4.67%)
Apr 18, 2008	86.36	89.04	85.28	88.04	6,806,007	+1.83(+2.12%)
Apr 17, 2008	88.70	90.29	84.54	86.21	9,945,860	-0.91(-1.04%)
Apr 16, 2008	83.63	87.13	81.75	87.12	8,878,484	+8.16(+10.33%)
Apr 15, 2008	78.72	80.67	77.60	78.96	7,070,934	+2.37(+3.09%)
Apr 14, 2008	72.91	76.73	72.46	76.59	6,764,867	+4.94(+6.89%)
Apr 11, 2008	70.78	73.55	70.45	71.65	3,830,436	-0.10(-0.14%)
Apr 10, 2008	70.96	72.00	69.51	71.75	3,516,437	+1.56(+2.22%)
Apr 09, 2008	71.58	72.65	69.92	70.19	2,661,549	-0.95(-1.34%)
Apr 08, 2008	69.02	71.79	68.95	71.14	2,578,787	+1.46(+2.10%)
Apr 07, 2008	70.94	72.39	68.67	69.68	3,524,408	+0.45(+0.65%)
Apr 04, 2008	69.00	70.21	68.20	69.23	4,485,050	+2.73(+4.11%)
Apr 03, 2008	63.25	67.09	62.62	66.50	3,531,508	+3.78(+6.03%)
Apr 02, 2008	62.70	64.30	61.21	62.72	3,589,358	-0.27(-0.43%)
Apr 01, 2008	63.44	63.44	59.77	62.99	3,750,090	+0.88(+1.42%)
Mar 31, 2008	63.26	64.53	60.84	62.11	2,613,726	-2.28(-3.54%)
Mar 28, 2008	65.65	65.96	64.11	64.39	1,923,491	+0.07(+0.11%)
Mar 27, 2008	65.21	65.65	63.21	64.32	2,420,975	-0.98(-1.50%)
Mar 26, 2008	65.68	66.19	64.89	65.30	2,264,119	-0.89(-1.34%)
Mar 25, 2008	65.63	67.28	64.47	66.19	3,312,504	+2.95(+4.66%)
Mar 24, 2008	62.75	64.72	62.69	63.24	3,133,752	+1.93(+3.15%)
Mar 21, 2008	63.03	63.33	59.40	61.31	4,953,506	+0.00(+0.00%)
Mar 20, 2008	63.03	63.33	59.40	61.31	4,953,106	-1.79(-2.84%)
Mar 19, 2008	70.98	70.98	63.00	63.10	4,579,585	-7.15(-10.18%)
Mar 18, 2008	69.84	70.79	67.73	70.25	3,027,210	+2.78(+4.12%)
Mar 17, 2008	67.33	69.11	65.60	67.47	3,351,722	-2.66(-3.79%)
Mar 14, 2008	73.04	73.04	68.59	70.13	3,030,404	-1.67(-2.33%)
Mar 13, 2008	68.61	72.84	68.32	71.80	3,329,439	+1.44(+2.05%)
Mar 12, 2008	72.54	72.60	69.50	70.36	2,136,085	-1.45(-2.02%)
Mar 11, 2008	68.24	71.81	67.50	71.81	3,834,060	+6.68(+10.26%)
Mar 10, 2008	70.35	70.50	65.02	65.13	4,238,871	-6.42(-8.97%)
Mar 07, 2008	71.89	72.80	68.20	71.55	3,571,957	-1.03(-1.42%)
Mar 06, 2008	74.30	75.38	72.40	72.58	2,125,114	-1.65(-2.22%)
Mar 05, 2008	72.45	74.31	71.76	74.23	3,074,542	+2.70(+3.77%)
Mar 04, 2008	72.98	74.36	69.75	71.53	3,495,300	-1.77(-2.41%)
Mar 03, 2008	72.96	74.90	71.62	73.30	2,832,291	-0.47(-0.64%)
Feb 29, 2008	76.50	76.78	73.19	73.77	3,440,184	-2.55(-3.34%)
Feb 28, 2008	73.75	76.32	73.75	76.32	2,898,558	+2.44(+3.30%)
Feb 27, 2008	72.85	75.72	71.67	73.88	4,164,292	-0.19(-0.26%)
Feb 26, 2008	75.43	76.36	73.36	74.07	3,982,676	-0.22(-0.30%)
Feb 25, 2008	71.07	74.44	70.28	74.29	3,775,028	+3.44(+4.86%)
Feb 22, 2008	71.25	71.36	68.93	70.85	2,788,273	-0.17(-0.24%)
Feb 21, 2008	71.90	72.66	70.55	71.02	4,264,980	+0.60(+0.85%)
Feb 20, 2008	67.88	71.04	66.51	70.42	3,472,890	+2.46(+3.62%)
Feb 19, 2008	66.15	69.79	65.86	67.96	3,756,945	+2.65(+4.06%)
Feb 18, 2008	66.02	66.19	64.07	65.31	0	+0.00(+0.00%)
Feb 15, 2008	66.02	66.19	64.07	65.31	2,211,692	-1.05(-1.58%)
Feb 14, 2008	66.87	67.71	65.69	66.36	3,177,132	+0.32(+0.48%)
Feb 13, 2008	66.68	66.74	64.22	66.04	5,138,567	+3.22(+5.13%)
Feb 12, 2008	65.34	66.54	61.95	62.82	4,896,214	-0.68(-1.07%)
Feb 11, 2008	61.75	63.82	61.07	63.50	2,069,275	+2.07(+3.37%)
Feb 08, 2008	60.08	61.83	59.60	61.43	2,491,717	+1.97(+3.31%)
Feb 07, 2008	58.87	60.44	57.36	59.46	3,021,505	-0.77(-1.28%)
Feb 06, 2008	61.73	62.55	59.81	60.23	2,804,119	-0.89(-1.46%)
Feb 05, 2008	63.84	65.27	60.77	61.12	3,163,965	-3.76(-5.80%)
Feb 04, 2008	65.92	66.93	64.76	64.88	2,125,424	-1.04(-1.58%)

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.