Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	61.86	62.48	61.08	61.74	3,266,025	+0.76(+1.24%)
Apr 29, 2008	60.96	62.16	60.80	60.98	1,736,854	-0.29(-0.47%)
Apr 28, 2008	61.26	61.81	60.99	61.27	1,887,618	-0.16(-0.26%)
Apr 25, 2008	61.54	61.78	60.49	61.43	1,444,704	+0.19(+0.30%)
Apr 24, 2008	61.88	61.95	60.45	61.24	2,382,063	-0.07(-0.11%)
Apr 23, 2008	63.10	63.24	60.80	61.31	2,829,463	-1.36(-2.17%)
Apr 22, 2008	61.67	64.49	61.67	62.67	5,563,441	+3.16(+5.31%)
Apr 21, 2008	58.43	59.83	58.24	59.51	1,577,644	+0.50(+0.85%)
Apr 18, 2008	58.21	59.10	57.90	59.01	1,478,379	+1.55(+2.70%)
Apr 17, 2008	57.91	58.12	56.79	57.45	1,681,710	-0.56(-0.96%)
Apr 16, 2008	56.77	58.17	56.77	58.01	1,788,688	+1.66(+2.95%)
Apr 15, 2008	55.91	56.67	55.28	56.35	1,989,024	+0.68(+1.22%)
Apr 14, 2008	55.68	56.44	55.00	55.67	2,137,912	+0.22(+0.39%)
Apr 11, 2008	56.05	56.32	55.24	55.45	1,733,937	-1.28(-2.26%)
Apr 10, 2008	55.89	56.81	55.16	56.74	2,466,116	+1.18(+2.12%)
Apr 09, 2008	56.05	56.05	54.97	55.56	2,009,703	-0.36(-0.64%)
Apr 08, 2008	55.60	56.02	55.22	55.92	1,325,534	+0.03(+0.06%)
Apr 07, 2008	57.15	57.15	55.75	55.88	2,069,933	-1.11(-1.94%)
Apr 04, 2008	55.28	57.30	55.28	56.99	3,056,885	+1.81(+3.28%)
Apr 03, 2008	55.35	55.89	54.94	55.18	2,554,999	-0.94(-1.67%)
Apr 02, 2008	56.49	56.94	55.86	56.12	2,375,166	-0.43(-0.75%)
Apr 01, 2008	54.11	56.54	54.04	56.54	2,934,808	+2.98(+5.57%)
Mar 31, 2008	52.11	53.81	52.07	53.56	2,449,819	+1.32(+2.53%)
Mar 28, 2008	51.89	52.82	51.52	52.24	1,818,729	+0.74(+1.44%)
Mar 27, 2008	53.12	53.12	51.49	51.49	1,780,059	-1.18(-2.23%)
Mar 26, 2008	52.84	52.92	52.00	52.67	1,678,575	-0.56(-1.05%)
Mar 25, 2008	52.20	53.50	51.73	53.23	2,576,496	+1.23(+2.36%)
Mar 24, 2008	50.51	52.37	50.47	52.00	1,733,911	+1.64(+3.26%)
Mar 21, 2008	50.08	50.48	49.20	50.36	1,932,226	+0.00(+0.00%)
Mar 20, 2008	50.08	50.48	49.20	50.36	1,932,226	+0.43(+0.87%)
Mar 19, 2008	51.34	51.62	49.92	49.92	2,562,718	-0.84(-1.66%)
Mar 18, 2008	49.25	50.80	48.87	50.77	3,025,170	+2.53(+5.24%)
Mar 17, 2008	47.50	48.92	47.50	48.24	2,171,749	-0.38(-0.78%)
Mar 14, 2008	50.02	50.59	47.85	48.62	2,201,233	-1.25(-2.51%)
Mar 13, 2008	48.45	50.15	48.02	49.87	1,568,549	+0.86(+1.75%)
Mar 12, 2008	49.35	49.82	48.92	49.01	1,588,845	-0.14(-0.28%)
Mar 11, 2008	47.88	49.27	47.69	49.15	2,758,532	+2.23(+4.75%)
Mar 10, 2008	48.18	48.18	46.89	46.92	2,654,573	-1.31(-2.72%)
Mar 07, 2008	48.26	49.22	47.91	48.24	2,553,192	-0.32(-0.65%)
Mar 06, 2008	49.77	49.96	48.52	48.56	1,446,505	-1.56(-3.12%)
Mar 05, 2008	49.58	50.44	49.48	50.12	2,250,319	+0.34(+0.68%)
Mar 04, 2008	49.49	50.02	49.14	49.78	2,160,127	-0.28(-0.56%)
Mar 03, 2008	49.96	50.33	49.47	50.06	1,572,147	+0.09(+0.17%)
Feb 29, 2008	51.04	51.20	49.76	49.97	2,297,398	-1.59(-3.09%)
Feb 28, 2008	51.65	52.46	51.22	51.56	2,297,779	-0.36(-0.69%)
Feb 27, 2008	50.87	52.19	50.83	51.92	2,838,856	+0.82(+1.60%)
Feb 26, 2008	50.76	51.42	50.40	51.10	1,569,183	+0.18(+0.35%)
Feb 25, 2008	50.12	51.16	49.91	50.92	2,228,676	+0.73(+1.46%)
Feb 22, 2008	50.25	50.45	48.76	50.19	2,896,338	+0.19(+0.39%)
Feb 21, 2008	51.61	52.32	49.88	49.99	2,518,558	-1.53(-2.97%)
Feb 20, 2008	50.60	51.61	50.00	51.52	1,578,897	+0.37(+0.73%)
Feb 19, 2008	51.66	52.46	50.90	51.15	1,308,644	+0.22(+0.44%)
Feb 18, 2008	51.01	51.01	50.01	50.93	0	+0.00(+0.00%)
Feb 15, 2008	51.01	51.01	50.01	50.93	2,238,509	-0.22(-0.44%)
Feb 14, 2008	52.32	52.61	50.93	51.15	2,521,744	-1.45(-2.75%)
Feb 13, 2008	51.25	52.71	50.84	52.60	2,519,385	+2.22(+4.40%)
Feb 12, 2008	50.30	51.04	49.90	50.38	1,543,243	+0.49(+0.98%)
Feb 11, 2008	50.12	50.34	48.95	49.89	2,183,369	-0.33(-0.66%)
Feb 08, 2008	49.96	50.91	49.78	50.23	1,717,921	-0.09(-0.18%)
Feb 07, 2008	50.42	50.99	49.71	50.32	2,022,329	-0.48(-0.94%)
Feb 06, 2008	51.50	51.94	50.72	50.80	2,103,374	-0.35(-0.68%)
Feb 05, 2008	51.73	51.73	50.76	51.15	2,498,083	-1.41(-2.69%)
Feb 04, 2008	53.59	53.59	52.10	52.56	1,841,431	-0.70(-1.32%)

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.