Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	81.92	83.18	81.33	81.73	346,182	-0.03(-0.04%)
Apr 29, 2008	82.91	83.51	81.29	81.76	302,766	-1.11(-1.35%)
Apr 28, 2008	82.25	83.55	82.25	82.87	256,192	+0.06(+0.07%)
Apr 25, 2008	82.58	82.81	81.75	82.81	182,518	+0.29(+0.35%)
Apr 24, 2008	81.66	82.94	81.38	82.52	210,200	+0.92(+1.13%)
Apr 23, 2008	80.52	82.03	80.52	81.60	255,543	+0.76(+0.94%)
Apr 22, 2008	81.85	81.85	80.23	80.85	251,689	-1.48(-1.80%)
Apr 21, 2008	82.57	82.75	81.74	82.33	243,421	-0.91(-1.09%)
Apr 18, 2008	82.40	83.56	82.12	83.24	282,303	+1.66(+2.03%)
Apr 17, 2008	81.10	81.58	80.08	81.58	457,356	+0.16(+0.20%)
Apr 16, 2008	79.92	81.44	79.72	81.42	386,981	+1.83(+2.30%)
Apr 15, 2008	79.21	79.84	78.87	79.59	405,105	+0.96(+1.22%)
Apr 14, 2008	78.12	79.01	77.65	78.63	308,855	+0.64(+0.82%)
Apr 11, 2008	78.29	78.81	77.69	77.99	271,793	-1.27(-1.60%)
Apr 10, 2008	79.31	79.50	78.26	79.26	343,274	-0.36(-0.45%)
Apr 09, 2008	80.11	80.25	79.40	79.61	206,829	-0.55(-0.69%)
Apr 08, 2008	80.75	80.76	79.59	80.17	309,465	-1.31(-1.61%)
Apr 07, 2008	81.44	81.50	80.33	81.48	297,271	+0.55(+0.68%)
Apr 04, 2008	79.93	81.07	79.62	80.92	275,094	+1.18(+1.48%)
Apr 03, 2008	78.87	80.37	78.87	79.74	453,952	+0.19(+0.24%)
Apr 02, 2008	80.29	80.97	79.26	79.55	460,553	-0.75(-0.93%)
Apr 01, 2008	79.38	80.38	79.24	80.29	341,315	+1.40(+1.77%)
Mar 31, 2008	79.64	79.82	78.42	78.90	508,620	-0.98(-1.23%)
Mar 28, 2008	80.76	80.92	79.58	79.88	283,449	-0.93(-1.15%)
Mar 27, 2008	81.24	81.38	80.18	80.81	498,305	-0.02(-0.02%)
Mar 26, 2008	81.86	81.86	80.48	80.83	421,365	-1.57(-1.91%)
Mar 25, 2008	81.73	82.69	81.73	82.40	359,675	+0.62(+0.76%)
Mar 24, 2008	82.02	83.34	81.75	81.78	692,935	+0.30(+0.37%)
Mar 21, 2008	79.73	81.66	79.26	81.48	572,357	+0.00(+0.00%)
Mar 20, 2008	79.73	81.66	79.26	81.48	572,357	+1.59(+1.99%)
Mar 19, 2008	81.31	81.76	79.79	79.89	492,116	-1.34(-1.65%)
Mar 18, 2008	79.74	81.28	78.94	81.22	596,114	+2.68(+3.41%)
Mar 17, 2008	77.91	78.87	76.98	78.55	471,405	-0.90(-1.13%)
Mar 14, 2008	79.60	79.93	77.82	79.45	621,876	+0.34(+0.43%)
Mar 13, 2008	78.00	79.76	77.72	79.11	345,131	-0.02(-0.02%)
Mar 12, 2008	79.74	79.94	79.03	79.13	417,106	-0.40(-0.50%)
Mar 11, 2008	80.99	81.09	78.53	79.53	746,065	+0.21(+0.27%)
Mar 10, 2008	81.57	81.88	79.31	79.31	490,156	-2.30(-2.82%)
Mar 07, 2008	81.90	82.15	81.03	81.61	389,428	-0.94(-1.14%)
Mar 06, 2008	82.57	83.05	82.10	82.55	603,809	-0.48(-0.58%)
Mar 05, 2008	82.74	83.06	82.31	83.04	701,141	+0.57(+0.69%)
Mar 04, 2008	82.41	82.89	81.69	82.46	572,777	-0.83(-1.00%)
Mar 03, 2008	84.35	84.35	82.83	83.30	471,487	-1.38(-1.63%)
Feb 29, 2008	86.35	86.58	84.59	84.67	390,103	-2.69(-3.07%)
Feb 28, 2008	87.07	87.61	86.18	87.36	345,028	-0.50(-0.57%)
Feb 27, 2008	87.75	88.33	87.51	87.86	315,940	-0.44(-0.49%)
Feb 26, 2008	86.77	88.84	86.72	88.30	432,406	+0.80(+0.92%)
Feb 25, 2008	88.14	88.27	86.65	87.50	644,568	-0.89(-1.01%)
Feb 22, 2008	88.49	88.74	87.31	88.39	373,805	-0.03(-0.03%)
Feb 21, 2008	88.07	88.49	87.74	88.42	449,795	+0.70(+0.80%)
Feb 20, 2008	86.37	87.72	86.29	87.72	324,192	+0.70(+0.80%)
Feb 19, 2008	87.32	87.44	86.46	87.02	507,490	+0.43(+0.49%)
Feb 18, 2008	85.84	86.61	85.22	86.59	0	+0.00(+0.00%)
Feb 15, 2008	85.84	86.61	85.22	86.59	334,154	+0.24(+0.28%)
Feb 14, 2008	88.01	88.01	85.36	86.35	381,423	-1.18(-1.35%)
Feb 13, 2008	86.63	87.53	86.08	87.53	382,992	+1.47(+1.71%)
Feb 12, 2008	85.31	87.30	84.89	86.06	285,333	+1.08(+1.27%)
Feb 11, 2008	85.62	85.62	84.06	84.99	275,197	-0.72(-0.84%)
Feb 08, 2008	85.04	85.87	84.00	85.70	435,942	+0.58(+0.68%)
Feb 07, 2008	84.08	85.36	84.01	85.12	498,749	+0.37(+0.43%)
Feb 06, 2008	86.58	86.78	84.56	84.75	535,748	-1.66(-1.92%)
Feb 05, 2008	87.84	88.47	85.31	86.41	638,805	-2.85(-3.19%)
Feb 04, 2008	90.97	90.97	89.15	89.26	322,332	-1.81(-1.99%)

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.