Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	80.23	81.37	78.29	79.19	1,861,729	-0.56(-0.70%)
Apr 29, 2008	82.00	82.80	79.34	79.75	1,748,920	-4.61(-5.46%)
Apr 28, 2008	88.95	88.97	83.88	84.36	1,573,927	-5.94(-6.58%)
Apr 25, 2008	85.90	90.56	85.61	90.30	2,399,974	+4.44(+5.17%)
Apr 24, 2008	89.60	90.28	83.50	85.86	2,225,999	-2.39(-2.71%)
Apr 23, 2008	93.00	93.86	87.21	88.25	2,124,704	-4.80(-5.16%)
Apr 22, 2008	94.55	97.00	91.32	93.05	2,723,632	+0.35(+0.38%)
Apr 21, 2008	89.90	92.98	88.71	92.70	1,873,095	+4.39(+4.97%)
Apr 18, 2008	87.20	89.75	85.97	88.31	1,974,882	+1.11(+1.27%)
Apr 17, 2008	89.26	91.39	85.54	87.20	2,751,082	+0.50(+0.58%)
Apr 16, 2008	83.98	87.25	82.65	86.70	2,692,183	+6.20(+7.70%)
Apr 15, 2008	79.31	82.19	79.05	80.50	2,093,769	+2.41(+3.09%)
Apr 14, 2008	74.46	78.25	74.00	78.09	2,168,491	+4.90(+6.69%)
Apr 11, 2008	72.40	75.20	72.00	73.19	1,379,238	-0.16(-0.22%)
Apr 10, 2008	71.86	73.40	71.02	73.35	1,453,439	+1.72(+2.40%)
Apr 09, 2008	72.85	73.90	71.24	71.63	1,142,600	-0.51(-0.71%)
Apr 08, 2008	69.56	72.80	69.56	72.14	1,043,358	+1.49(+2.11%)
Apr 07, 2008	71.95	72.98	69.53	70.65	1,530,742	+0.64(+0.91%)
Apr 04, 2008	68.59	70.50	68.53	70.01	1,954,909	+3.26(+4.88%)
Apr 03, 2008	64.46	67.65	63.50	66.75	1,843,142	+3.48(+5.50%)
Apr 02, 2008	64.20	65.40	62.33	63.27	1,833,110	-1.13(-1.75%)
Apr 01, 2008	64.50	64.50	61.63	64.40	1,404,145	+0.64(+1.00%)
Mar 31, 2008	65.48	66.18	62.55	63.76	1,450,831	-1.80(-2.75%)
Mar 28, 2008	66.50	67.05	65.33	65.56	1,198,216	-0.23(-0.35%)
Mar 27, 2008	66.15	66.59	64.35	65.79	1,098,948	-0.91(-1.36%)
Mar 26, 2008	67.30	67.30	65.90	66.70	1,425,107	-0.56(-0.83%)
Mar 25, 2008	66.23	68.55	65.69	67.26	1,377,616	+2.51(+3.88%)
Mar 24, 2008	64.90	66.05	64.07	64.75	1,094,609	+1.95(+3.11%)
Mar 21, 2008	63.25	64.86	61.00	62.80	2,643,568	+0.00(+0.00%)
Mar 20, 2008	63.25	64.86	61.00	62.80	2,643,568	-1.52(-2.36%)
Mar 19, 2008	69.83	70.12	64.00	64.32	1,775,835	-5.28(-7.59%)
Mar 18, 2008	69.20	70.25	67.38	69.60	1,129,706	+2.28(+3.39%)
Mar 17, 2008	67.17	68.60	65.52	67.32	1,386,912	-2.05(-2.96%)
Mar 14, 2008	72.05	72.50	67.71	69.37	1,305,924	-1.57(-2.21%)
Mar 13, 2008	68.21	71.77	67.11	70.94	1,409,557	+1.29(+1.85%)
Mar 12, 2008	71.57	71.86	68.73	69.65	1,088,124	-1.41(-1.98%)
Mar 11, 2008	67.78	71.29	67.01	71.06	1,508,538	+6.06(+9.32%)
Mar 10, 2008	69.51	70.00	64.84	65.00	1,490,790	-4.26(-6.15%)
Mar 07, 2008	70.50	71.75	67.63	69.26	1,218,923	-2.31(-3.23%)
Mar 06, 2008	73.40	74.26	71.51	71.57	902,479	-1.84(-2.51%)
Mar 05, 2008	72.24	73.45	71.15	73.41	1,168,485	+2.11(+2.96%)
Mar 04, 2008	72.50	73.73	69.52	71.30	1,387,379	-1.20(-1.66%)
Mar 03, 2008	72.04	73.82	71.10	72.50	954,853	-0.34(-0.47%)
Feb 29, 2008	74.32	75.00	71.85	72.84	1,128,394	-1.44(-1.94%)
Feb 28, 2008	72.65	74.30	72.28	74.28	1,544,658	+1.77(+2.44%)
Feb 27, 2008	71.82	74.24	70.33	72.51	1,275,631	-0.26(-0.36%)
Feb 26, 2008	73.96	75.25	72.14	72.77	1,201,149	-1.21(-1.64%)
Feb 25, 2008	71.69	74.03	70.50	73.98	1,062,919	+2.49(+3.48%)
Feb 22, 2008	72.20	72.30	70.00	71.49	974,953	-0.17(-0.24%)
Feb 21, 2008	72.00	73.37	71.24	71.66	1,599,158	+0.23(+0.32%)
Feb 20, 2008	67.86	71.94	67.85	71.43	1,291,940	+2.43(+3.52%)
Feb 19, 2008	66.75	70.80	66.50	69.00	1,676,246	+3.22(+4.90%)
Feb 18, 2008	65.78	65.78	65.78	65.78	0	+0.00(+0.00%)
Feb 15, 2008	65.96	66.07	64.37	65.78	872,304	-0.59(-0.89%)
Feb 14, 2008	66.76	67.36	65.58	66.37	1,100,493	+0.37(+0.56%)
Feb 13, 2008	66.70	66.70	64.25	66.00	1,504,171	+2.87(+4.55%)
Feb 12, 2008	64.84	66.29	62.01	63.13	1,932,917	-0.54(-0.85%)
Feb 11, 2008	61.66	63.86	61.18	63.67	609,091	+2.67(+4.38%)
Feb 08, 2008	60.26	61.85	59.42	61.00	794,970	+0.85(+1.41%)
Feb 07, 2008	60.26	60.97	58.06	60.15	989,435	-0.54(-0.89%)
Feb 06, 2008	62.74	62.74	60.16	60.69	874,689	-0.66(-1.08%)
Feb 05, 2008	64.26	65.50	61.25	61.35	1,446,117	-3.20(-4.96%)
Feb 04, 2008	66.00	66.60	64.33	64.55	741,748	-1.26(-1.91%)

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.