Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	68.41	68.98	66.50	66.64	3,353,099	-1.80(-2.63%)
Apr 29, 2008	67.97	68.45	66.50	68.44	1,728,534	+1.11(+1.65%)
Apr 28, 2008	65.20	69.47	65.07	67.33	2,828,383	+2.49(+3.84%)
Apr 25, 2008	61.55	65.48	61.16	64.84	2,555,334	+3.32(+5.40%)
Apr 24, 2008	60.34	61.75	58.35	61.52	2,941,238	-0.17(-0.28%)
Apr 23, 2008	64.63	64.88	60.55	61.69	7,789,175	+3.67(+6.33%)
Apr 22, 2008	56.09	59.30	54.22	58.02	6,439,109	+1.95(+3.48%)
Apr 21, 2008	58.99	59.12	55.63	56.07	2,408,194	-2.40(-4.10%)
Apr 18, 2008	56.85	60.75	56.85	58.47	3,986,529	+3.45(+6.27%)
Apr 17, 2008	53.49	55.62	53.00	55.02	1,994,373	+1.06(+1.96%)
Apr 16, 2008	52.80	55.00	52.80	53.96	1,987,513	+2.24(+4.33%)
Apr 15, 2008	51.85	52.50	51.35	51.72	1,236,985	-0.13(-0.25%)
Apr 14, 2008	52.01	52.48	51.20	51.85	1,137,646	-0.65(-1.24%)
Apr 11, 2008	53.00	53.76	51.80	52.50	1,059,256	-1.41(-2.62%)
Apr 10, 2008	52.03	56.15	52.03	53.91	1,884,561	+1.31(+2.49%)
Apr 09, 2008	54.00	54.89	51.67	52.60	2,027,473	-0.67(-1.26%)
Apr 08, 2008	49.94	54.14	49.00	53.27	2,281,402	+2.68(+5.30%)
Apr 07, 2008	51.95	52.25	49.71	50.59	1,567,564	+0.10(+0.20%)
Apr 04, 2008	47.00	52.00	46.28	50.49	2,589,628	+2.52(+5.25%)
Apr 03, 2008	42.90	48.06	42.33	47.97	3,141,911	+4.29(+9.82%)
Apr 02, 2008	46.01	46.62	43.06	43.68	1,987,368	-2.07(-4.52%)
Apr 01, 2008	43.84	46.17	42.05	45.75	3,060,229	+2.93(+6.83%)
Mar 31, 2008	43.89	44.41	42.50	42.82	2,322,145	-1.71(-3.84%)
Mar 28, 2008	46.55	46.95	44.42	44.53	1,381,391	-1.85(-3.99%)
Mar 27, 2008	49.72	49.95	45.50	46.38	2,136,297	-3.23(-6.51%)
Mar 26, 2008	49.83	49.93	47.00	49.61	1,293,121	-0.47(-0.94%)
Mar 25, 2008	48.49	50.69	46.51	50.08	2,003,400	+2.32(+4.86%)
Mar 24, 2008	44.54	48.70	44.28	47.76	2,534,056	+2.64(+5.85%)
Mar 21, 2008	42.41	45.50	41.41	45.12	2,449,902	+0.00(+0.00%)
Mar 20, 2008	42.41	45.50	41.41	45.12	2,449,902	+2.35(+5.49%)
Mar 19, 2008	46.70	47.00	42.50	42.77	2,436,513	-3.89(-8.34%)
Mar 18, 2008	46.81	48.58	44.65	46.66	2,003,024	+0.60(+1.30%)
Mar 17, 2008	47.50	49.00	45.50	46.06	1,847,600	-3.72(-7.47%)
Mar 14, 2008	53.10	53.93	49.36	49.78	943,412	-2.34(-4.49%)
Mar 13, 2008	50.84	55.09	49.66	52.12	1,771,884	+0.85(+1.66%)
Mar 12, 2008	48.00	51.50	46.52	51.27	2,405,790	+3.27(+6.81%)
Mar 11, 2008	48.83	50.00	46.95	48.00	1,995,847	+0.49(+1.03%)
Mar 10, 2008	51.52	51.52	46.62	47.51	1,962,899	-3.94(-7.66%)
Mar 07, 2008	52.37	54.85	50.30	51.45	1,194,966	-1.65(-3.11%)
Mar 06, 2008	53.60	55.30	52.99	53.10	1,303,859	-1.47(-2.69%)
Mar 05, 2008	54.00	54.90	53.00	54.57	1,840,700	+0.81(+1.51%)
Mar 04, 2008	55.10	56.19	52.50	53.76	2,195,282	-2.05(-3.67%)
Mar 03, 2008	58.24	58.53	55.16	55.81	1,135,268	-2.86(-4.87%)
Feb 29, 2008	59.26	59.95	58.32	58.67	842,176	-1.28(-2.14%)
Feb 28, 2008	59.79	60.96	59.16	59.95	984,498	+0.09(+0.15%)
Feb 27, 2008	60.00	60.50	58.42	59.86	1,285,107	-0.32(-0.53%)
Feb 26, 2008	59.30	60.70	57.43	60.18	2,050,346	+1.89(+3.24%)
Feb 25, 2008	56.55	58.60	56.01	58.29	907,871	+1.74(+3.08%)
Feb 22, 2008	58.00	58.48	55.00	56.55	1,449,101	-1.36(-2.35%)
Feb 21, 2008	59.46	60.00	57.50	57.91	1,124,079	-1.54(-2.59%)
Feb 20, 2008	56.23	59.83	56.23	59.45	913,519	+2.07(+3.61%)
Feb 19, 2008	60.99	61.50	56.50	57.38	1,685,852	-2.43(-4.06%)
Feb 18, 2008	61.20	62.57	59.25	59.81	0	+0.00(+0.00%)
Feb 15, 2008	61.20	62.57	59.25	59.81	1,598,168	-2.29(-3.69%)
Feb 14, 2008	63.10	63.33	61.25	62.10	1,332,910	-0.83(-1.32%)
Feb 13, 2008	63.00	63.50	62.18	62.93	919,480	+0.67(+1.08%)
Feb 12, 2008	62.00	63.00	61.56	62.26	989,067	+0.84(+1.37%)
Feb 11, 2008	61.22	62.24	60.90	61.42	1,132,578	+1.15(+1.91%)
Feb 08, 2008	60.90	61.39	60.07	60.27	956,381	-0.53(-0.87%)
Feb 07, 2008	60.50	62.75	59.56	60.80	1,521,651	-0.72(-1.17%)
Feb 06, 2008	60.32	62.00	59.50	61.52	2,210,175	+2.22(+3.74%)
Feb 05, 2008	57.60	59.30	57.17	59.30	1,711,679	+1.25(+2.15%)
Feb 04, 2008	58.00	60.47	56.91	58.05	1,840,209	+0.20(+0.35%)
Feb 01, 2008	56.98	58.14	55.06	57.85	2,489,381	+1.18(+2.08%)
Jan 31, 2008	55.60	57.35	55.52	56.67	2,608,900	+0.25(+0.44%)
Jan 30, 2008	54.49	57.17	53.57	56.42	6,063,355	+1.55(+2.82%)
Jan 29, 2008	58.27	59.99	54.51	54.87	21,709,264	-28.13(-33.89%)
Jan 28, 2008	82.00	83.00	78.15	83.00	6,138,700	+2.45(+3.04%)
Jan 25, 2008	83.94	83.94	79.58	80.55	2,155,483	+0.35(+0.44%)
Jan 24, 2008	78.95	81.00	76.30	80.20	2,497,463	+2.69(+3.47%)
Jan 23, 2008	76.83	79.00	75.15	77.51	3,288,628	-2.94(-3.65%)
Jan 22, 2008	72.56	81.13	72.50	80.45	3,600,588	-0.82(-1.01%)
Jan 21, 2008	81.60	82.75	78.10	81.27	0	+0.00(+0.00%)
Jan 18, 2008	81.60	82.75	78.10	81.27	2,203,743	+0.53(+0.66%)
Jan 17, 2008	84.45	85.84	79.78	80.74	2,676,763	-2.76(-3.31%)
Jan 16, 2008	78.34	83.70	77.00	83.50	2,612,097	+3.57(+4.47%)
Jan 15, 2008	81.53	84.40	78.85	79.93	2,409,805	-2.31(-2.81%)
Jan 14, 2008	79.99	83.26	78.34	82.24	1,923,429	+4.71(+6.08%)
Jan 11, 2008	78.38	79.80	75.83	77.53	2,110,039	-2.77(-3.45%)
Jan 10, 2008	79.20	82.43	77.64	80.30	1,800,668	+0.41(+0.51%)
Jan 09, 2008	76.44	80.00	76.02	79.89	2,959,080	+5.39(+7.23%)
Jan 08, 2008	74.01	79.50	73.59	74.50	2,644,237	+1.51(+2.07%)
Jan 07, 2008	81.25	81.64	71.66	72.99	4,609,265	-7.50(-9.32%)
Jan 04, 2008	82.00	82.89	79.53	80.49	1,680,287	-3.46(-4.12%)
Jan 03, 2008	84.90	86.93	82.50	83.95	2,115,209	-0.65(-0.77%)
Jan 02, 2008	85.49	85.98	83.11	84.60	1,001,735	-0.39(-0.46%)
Jan 01, 2008	83.05	85.52	83.05	84.99	1,175,318	+0.00(+0.00%)
Dec 31, 2007	83.05	85.52	83.05	84.99	1,175,318	+1.39(+1.66%)
Dec 28, 2007	85.15	86.40	82.35	83.60	1,129,874	-1.37(-1.61%)
Dec 27, 2007	87.61	87.61	84.74	84.97	1,344,642	-2.66(-3.04%)
Dec 26, 2007	88.99	89.03	87.03	87.63	1,022,874	-1.08(-1.22%)
Dec 24, 2007	89.64	91.27	88.01	88.71	595,324	-0.93(-1.04%)
Dec 21, 2007	93.17	93.20	89.34	89.64	1,526,590	-1.50(-1.65%)
Dec 20, 2007	92.99	93.00	89.02	91.14	1,178,276	+0.61(+0.67%)
Dec 19, 2007	88.06	91.79	88.01	90.53	1,162,934	+1.70(+1.91%)
Dec 18, 2007	92.97	92.97	85.00	88.83	2,375,356	-1.02(-1.14%)
Dec 17, 2007	94.85	95.13	89.00	89.85	2,135,020	-5.85(-6.11%)
Dec 14, 2007	93.04	98.46	92.25	95.70	2,449,801	-0.30(-0.31%)
Dec 13, 2007	97.13	99.23	92.30	96.00	3,906,189	-3.23(-3.26%)
Dec 12, 2007	99.75	102.74	95.14	99.23	5,631,631	+3.94(+4.13%)
Dec 11, 2007	95.00	99.99	93.64	95.29	4,851,447	+1.84(+1.97%)
Dec 10, 2007	89.99	93.58	87.75	93.45	1,884,025	+4.57(+5.14%)
Dec 07, 2007	90.68	90.68	87.11	88.88	1,261,336	-0.82(-0.91%)
Dec 06, 2007	91.70	91.92	86.50	89.70	3,096,027	-0.74(-0.82%)
Dec 05, 2007	98.00	98.00	88.70	90.44	3,978,933	-4.64(-4.88%)
Dec 04, 2007	92.26	97.10	92.05	95.08	2,907,037	+0.11(+0.12%)
Dec 03, 2007	89.87	96.00	88.70	94.97	4,410,210	+3.60(+3.94%)
Nov 30, 2007	95.39	95.60	89.85	91.37	4,844,972	+0.52(+0.57%)
Nov 29, 2007	90.91	93.20	89.50	90.85	5,681,742	+3.16(+3.60%)
Nov 28, 2007	80.57	88.49	80.57	87.69	8,014,519	+10.11(+13.03%)
Nov 27, 2007	73.50	78.25	72.89	77.58	5,420,686	+6.14(+8.59%)
Nov 26, 2007	78.38	78.41	71.00	71.44	7,417,195	-7.40(-9.39%)
Nov 23, 2007	82.61	82.61	78.82	78.84	1,108,575	-1.84(-2.28%)
Nov 21, 2007	80.80	82.40	79.06	80.68	3,236,851	-1.94(-2.35%)
Nov 20, 2007	83.00	86.00	79.25	82.62	4,635,169	+0.65(+0.79%)
Nov 19, 2007	84.20	89.37	80.50	81.97	3,233,593	-3.28(-3.85%)
Nov 16, 2007	84.50	85.92	81.71	85.25	2,920,115	+2.95(+3.58%)
Nov 15, 2007	87.45	89.65	81.40	82.30	4,615,601	-4.87(-5.59%)
Nov 14, 2007	97.72	97.72	86.62	87.17	5,844,652	-3.51(-3.87%)
Nov 13, 2007	84.23	92.79	82.30	90.68	7,504,300	+10.32(+12.84%)
Nov 12, 2007	86.50	92.54	76.55	80.36	9,014,682	-7.38(-8.41%)
Nov 09, 2007	88.50	92.25	84.60	87.74	8,035,081	-4.14(-4.51%)
Nov 08, 2007	102.92	103.00	87.81	91.88	12,202,890	-10.62(-10.36%)
Nov 07, 2007	107.53	108.50	102.12	102.50	5,040,519	-8.44(-7.61%)
Nov 06, 2007	114.79	115.95	109.61	110.94	3,342,807	-1.61(-1.43%)
Nov 05, 2007	114.00	115.00	109.50	112.55	3,831,886	-4.57(-3.90%)
Nov 02, 2007	123.82	123.95	114.55	117.12	4,370,600	-5.13(-4.20%)
Nov 01, 2007	123.00	124.98	121.51	122.25	2,532,800	-2.58(-2.07%)
Oct 31, 2007	122.85	125.25	120.00	124.83	3,686,600	+4.48(+3.72%)
Oct 30, 2007	120.00	123.46	117.00	120.35	3,497,912	-0.43(-0.36%)
Oct 29, 2007	114.60	121.42	113.59	120.78	5,743,400	+8.69(+7.75%)
Oct 26, 2007	115.99	116.40	109.70	112.09	4,344,600	-1.91(-1.68%)
Oct 25, 2007	111.70	115.95	106.50	114.00	9,960,200	+10.48(+10.12%)
Oct 24, 2007	108.77	111.00	102.26	103.52	9,528,600	-2.63(-2.48%)
Oct 23, 2007	105.99	107.51	103.10	106.15	4,420,400	+3.77(+3.68%)
Oct 22, 2007	95.20	102.50	91.55	102.38	4,354,200	+4.64(+4.75%)
Oct 19, 2007	100.72	101.94	97.05	97.74	3,487,000	-3.81(-3.75%)
Oct 18, 2007	102.00	103.60	100.24	101.55	1,940,500	-2.40(-2.31%)
Oct 17, 2007	103.04	105.40	101.51	103.95	4,330,200	+4.05(+4.05%)
Oct 16, 2007	97.10	101.18	95.02	99.90	4,283,100	+1.14(+1.15%)
Oct 15, 2007	104.49	105.50	96.29	98.76	4,837,100	-4.22(-4.10%)
Oct 12, 2007	103.13	107.37	98.05	102.98	6,357,385	+0.29(+0.28%)
Oct 11, 2007	109.98	114.88	99.06	102.69	11,094,900	-4.35(-4.06%)
Oct 10, 2007	102.51	107.49	101.61	107.04	4,767,400	+5.43(+5.34%)
Oct 09, 2007	97.22	101.89	96.11	101.61	5,865,600	+6.52(+6.86%)
Oct 08, 2007	91.21	95.90	91.15	95.09	3,030,200	+3.96(+4.35%)
Oct 05, 2007	91.59	92.15	89.22	91.13	1,881,600	+1.56(+1.74%)
Oct 04, 2007	89.15	90.50	88.00	89.57	1,754,900	+1.32(+1.50%)
Oct 03, 2007	92.43	93.98	87.50	88.25	3,966,000	-4.17(-4.51%)
Oct 02, 2007	88.97	92.52	88.36	92.42	2,869,800	+3.80(+4.29%)
Oct 01, 2007	84.75	89.23	83.62	88.62	3,845,800	+3.62(+4.26%)
Sep 28, 2007	83.89	85.52	82.50	85.00	3,420,600	+1.88(+2.26%)
Sep 27, 2007	83.05	84.05	82.05	83.12	1,855,400	+0.76(+0.92%)
Sep 26, 2007	83.99	84.40	82.11	82.36	1,539,110	-0.87(-1.05%)
Sep 25, 2007	82.31	85.00	82.00	83.23	2,964,200	-0.60(-0.72%)
Sep 24, 2007	81.00	85.17	80.32	83.83	5,651,950	+4.52(+5.70%)
Sep 21, 2007	77.35	79.31	76.60	79.31	4,114,300	+2.66(+3.47%)
Sep 20, 2007	77.66	79.27	76.17	76.65	2,431,100	-0.95(-1.22%)
Sep 19, 2007	75.30	78.83	74.86	77.60	4,228,340	+3.70(+5.01%)
Sep 18, 2007	73.70	75.75	72.80	73.90	2,931,900	+0.20(+0.27%)
Sep 17, 2007	75.50	77.60	73.19	73.70	4,762,000	-4.22(-5.42%)
Sep 14, 2007	77.22	79.55	76.55	77.92	3,093,200	+0.13(+0.17%)
Sep 13, 2007	79.55	80.55	76.53	77.79	3,253,275	-0.51(-0.65%)
Sep 12, 2007	78.44	80.65	77.06	78.30	6,005,690	+1.65(+2.15%)
Sep 11, 2007	78.70	82.75	76.50	76.65	10,590,750	-0.11(-0.14%)
Sep 10, 2007	71.99	79.15	68.85	76.76	6,667,900	+7.26(+10.45%)
Sep 07, 2007	67.01	71.30	66.80	69.50	2,668,300	-0.29(-0.42%)
Sep 06, 2007	64.60	70.10	64.09	69.79	2,600,500	+5.58(+8.69%)
Sep 05, 2007	66.55	66.59	63.65	64.21	2,245,400	-3.24(-4.80%)
Sep 04, 2007	69.06	69.13	67.25	67.45	1,353,700	-1.44(-2.09%)
Aug 31, 2007	69.82	70.11	68.54	68.89	921,700	+0.43(+0.63%)
Aug 30, 2007	67.58	70.00	66.25	68.46	1,731,300	+0.26(+0.38%)
Aug 29, 2007	72.00	72.48	67.15	68.20	3,580,600	-1.58(-2.26%)
Aug 28, 2007	71.90	72.10	66.50	69.78	3,664,100	-2.52(-3.49%)
Aug 27, 2007	71.73	73.35	71.01	72.30	2,392,800	+1.00(+1.40%)
Aug 24, 2007	70.20	72.65	69.45	71.30	3,812,300	+1.10(+1.57%)
Aug 23, 2007	68.07	70.88	65.01	70.20	4,341,200	+3.35(+5.01%)
Aug 22, 2007	70.18	73.95	66.56	66.85	10,125,100	+0.86(+1.30%)
Aug 21, 2007	57.25	66.59	56.50	65.99	7,369,700	+8.66(+15.11%)
Aug 20, 2007	56.05	57.50	55.61	57.33	2,140,800	+1.78(+3.20%)
Aug 17, 2007	59.00	59.00	54.45	55.55	3,086,100	-1.44(-2.53%)
Aug 16, 2007	60.99	61.49	52.71	56.99	6,908,900	-0.72(-1.25%)
Aug 15, 2007	52.11	59.87	51.50	57.71	10,677,900	+6.71(+13.16%)

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.