Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	76.72	79.50	74.76	75.03	80,796	-1.29(-1.69%)
Apr 29, 2008	79.54	80.44	76.01	76.33	94,661	-3.05(-3.85%)
Apr 28, 2008	78.83	80.32	78.32	79.38	68,836	+0.31(+0.40%)
Apr 25, 2008	81.57	82.20	78.32	79.07	33,006	-2.00(-2.46%)
Apr 24, 2008	79.30	82.36	78.32	81.06	32,082	+2.00(+2.53%)
Apr 23, 2008	80.05	80.28	77.97	79.07	41,916	-0.63(-0.79%)
Apr 22, 2008	82.63	83.30	78.68	79.69	70,024	-3.17(-3.83%)
Apr 21, 2008	84.59	84.75	81.06	82.87	71,946	-2.51(-2.94%)
Apr 18, 2008	86.39	88.70	84.86	85.37	56,865	-0.12(-0.14%)
Apr 17, 2008	86.66	87.33	85.22	85.49	48,322	-1.72(-1.98%)
Apr 16, 2008	84.51	89.21	84.51	87.21	49,831	+3.02(+3.58%)
Apr 15, 2008	81.61	84.39	79.38	84.20	46,984	+2.98(+3.66%)
Apr 14, 2008	83.22	83.26	80.79	81.22	25,385	+0.35(+0.44%)
Apr 11, 2008	83.53	85.84	80.44	80.87	34,069	-3.21(-3.82%)
Apr 10, 2008	82.79	85.96	81.26	84.08	44,093	+1.49(+1.80%)
Apr 09, 2008	86.31	86.31	81.81	82.59	50,514	-3.52(-4.09%)
Apr 08, 2008	86.35	87.13	84.43	86.12	29,993	-1.29(-1.48%)
Apr 07, 2008	88.66	88.66	86.08	87.41	46,245	-0.82(-0.93%)
Apr 04, 2008	88.90	89.37	86.94	88.23	44,768	-0.47(-0.53%)
Apr 03, 2008	87.41	89.93	86.23	88.70	56,406	+0.67(+0.76%)
Apr 02, 2008	89.52	90.35	86.74	88.03	47,192	-1.33(-1.49%)
Apr 01, 2008	89.91	90.93	88.66	89.37	74,397	+1.33(+1.51%)
Mar 31, 2008	87.45	89.25	86.62	88.03	31,263	+0.74(+0.85%)
Mar 28, 2008	88.78	90.27	86.27	87.29	61,612	-1.57(-1.76%)
Mar 27, 2008	90.31	91.01	88.15	88.86	24,936	-1.14(-1.26%)
Mar 26, 2008	88.39	91.60	87.17	89.99	87,791	+1.37(+1.55%)
Mar 25, 2008	88.23	91.64	86.78	88.62	160,985	+0.39(+0.44%)
Mar 24, 2008	84.90	89.64	84.47	88.23	102,938	+3.84(+4.55%)
Mar 21, 2008	83.49	86.55	81.26	84.39	383,250	+0.00(+0.00%)
Mar 20, 2008	83.49	86.55	81.26	84.39	383,250	+2.15(+2.62%)
Mar 19, 2008	82.28	84.20	80.83	82.24	78,038	-0.27(-0.33%)
Mar 18, 2008	81.14	82.51	79.50	82.51	74,779	+3.09(+3.90%)
Mar 17, 2008	80.91	81.30	77.54	79.42	108,530	-3.45(-4.16%)
Mar 14, 2008	87.68	87.68	81.10	82.87	54,657	-3.88(-4.47%)
Mar 13, 2008	85.14	87.88	84.35	86.74	56,960	+0.43(+0.50%)
Mar 12, 2008	90.46	90.46	85.06	86.31	70,463	-2.00(-2.26%)
Mar 11, 2008	88.66	93.09	87.21	88.31	85,058	+2.47(+2.87%)
Mar 10, 2008	87.41	89.41	84.39	85.84	46,699	-1.02(-1.17%)
Mar 07, 2008	89.25	91.05	86.74	86.86	53,442	-4.11(-4.52%)
Mar 06, 2008	92.81	94.97	89.29	90.97	61,134	-3.09(-3.29%)
Mar 05, 2008	91.48	94.42	88.50	94.07	52,541	+3.21(+3.53%)
Mar 04, 2008	87.45	92.23	87.33	90.85	79,882	+2.31(+2.61%)
Mar 03, 2008	82.47	89.68	82.47	88.54	84,111	+4.15(+4.92%)
Feb 29, 2008	85.22	87.09	82.24	84.39	88,135	-2.66(-3.06%)
Feb 28, 2008	87.49	89.41	85.72	87.06	72,670	+0.43(+0.50%)
Feb 27, 2008	82.47	86.66	82.24	86.62	51,135	+2.51(+2.98%)
Feb 26, 2008	81.49	84.82	80.44	84.12	77,892	+1.92(+2.33%)
Feb 25, 2008	83.77	84.82	80.28	82.20	73,304	-1.72(-2.05%)
Feb 22, 2008	82.83	84.31	80.99	83.92	67,652	+0.94(+1.13%)
Feb 21, 2008	85.72	87.68	80.99	82.98	60,410	-2.94(-3.42%)
Feb 20, 2008	85.61	87.25	83.96	85.92	41,372	-0.12(-0.14%)
Feb 19, 2008	88.19	88.39	84.67	86.04	52,190	-0.82(-0.95%)
Feb 18, 2008	91.99	91.99	86.23	86.86	52,392	+0.00(+0.00%)
Feb 15, 2008	91.99	91.99	86.23	86.86	52,392	-4.46(-4.89%)
Feb 14, 2008	93.40	93.40	88.74	91.32	39,750	-1.68(-1.81%)
Feb 13, 2008	93.09	93.32	89.13	93.01	30,958	+1.02(+1.11%)
Feb 12, 2008	88.97	93.13	87.64	91.99	33,609	+3.29(+3.71%)
Feb 11, 2008	88.78	90.15	85.57	88.70	29,889	-0.23(-0.26%)
Feb 08, 2008	91.36	93.20	87.60	88.94	32,018	-3.02(-3.28%)
Feb 07, 2008	91.36	94.18	88.58	91.95	56,330	+0.23(+0.26%)
Feb 06, 2008	95.79	95.91	91.44	91.72	55,872	-2.94(-3.10%)
Feb 05, 2008	92.34	97.04	91.64	94.65	47,226	-0.20(-0.21%)
Feb 04, 2008	94.14	95.55	91.76	94.85	55,126	+0.63(+0.67%)

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.