Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	63.59	64.47	62.06	62.35	2,928,898	-0.47(-0.74%)
Apr 29, 2008	64.55	64.79	61.42	62.82	2,250,549	-2.09(-3.23%)
Apr 28, 2008	63.57	65.77	62.73	64.91	2,506,335	+2.09(+3.32%)
Apr 25, 2008	62.25	63.28	60.95	62.83	1,815,510	+0.61(+0.98%)
Apr 24, 2008	64.80	65.32	60.04	62.22	4,204,173	-1.23(-1.93%)
Apr 23, 2008	63.16	63.97	62.17	63.44	1,894,107	+0.60(+0.95%)
Apr 22, 2008	64.23	64.27	61.74	62.84	2,336,958	-1.42(-2.21%)
Apr 21, 2008	64.19	64.49	61.94	64.27	2,112,248	+0.06(+0.10%)
Apr 18, 2008	61.87	64.54	61.87	64.20	4,147,698	+3.85(+6.38%)
Apr 17, 2008	60.85	61.20	59.68	60.36	1,495,293	-0.98(-1.59%)
Apr 16, 2008	60.00	61.44	59.68	61.33	2,408,401	+2.00(+3.36%)
Apr 15, 2008	59.61	59.86	58.40	59.34	1,935,787	+0.59(+1.01%)
Apr 14, 2008	57.55	59.65	57.55	58.75	1,361,474	+0.55(+0.94%)
Apr 11, 2008	58.89	59.42	57.72	58.20	1,542,235	-1.52(-2.55%)
Apr 10, 2008	58.80	59.95	58.28	59.72	1,973,491	+0.69(+1.17%)
Apr 09, 2008	60.74	60.74	58.24	59.03	1,651,213	-0.81(-1.35%)
Apr 08, 2008	60.25	60.25	58.93	59.84	1,325,547	-0.72(-1.18%)
Apr 07, 2008	60.85	61.76	59.95	60.55	2,121,111	+0.24(+0.40%)
Apr 04, 2008	61.44	62.19	59.95	60.31	2,451,472	-0.91(-1.49%)
Apr 03, 2008	59.94	62.26	58.99	61.22	2,767,610	+1.05(+1.74%)
Apr 02, 2008	59.73	61.02	59.20	60.18	2,109,619	+0.98(+1.65%)
Apr 01, 2008	55.78	59.45	55.78	59.20	2,100,660	+3.28(+5.86%)
Mar 31, 2008	55.13	56.59	55.13	55.93	1,244,052	+0.70(+1.26%)
Mar 28, 2008	55.88	56.68	55.03	55.23	1,411,444	-0.04(-0.06%)
Mar 27, 2008	57.42	57.42	55.01	55.27	1,858,670	-2.09(-3.64%)
Mar 26, 2008	58.83	58.83	56.42	57.35	1,462,989	-0.82(-1.42%)
Mar 25, 2008	55.20	58.73	55.10	58.17	2,140,431	+2.16(+3.85%)
Mar 24, 2008	52.88	56.55	52.70	56.02	1,916,613	+3.32(+6.30%)
Mar 21, 2008	53.87	53.87	50.26	52.70	3,987,636	-0.00(-0.00%)
Mar 20, 2008	53.87	53.87	50.26	52.70	3,987,636	-0.90(-1.68%)
Mar 19, 2008	57.82	58.83	53.43	53.60	3,352,856	-4.40(-7.59%)
Mar 18, 2008	59.05	59.05	54.22	58.00	4,141,599	+1.14(+2.00%)
Mar 17, 2008	57.09	58.59	55.16	56.87	3,192,123	-2.71(-4.55%)
Mar 14, 2008	62.33	62.33	58.17	59.58	1,934,731	-1.44(-2.36%)
Mar 13, 2008	58.61	61.91	57.64	61.02	2,499,457	+1.22(+2.03%)
Mar 12, 2008	58.16	61.03	58.16	59.80	3,022,677	+1.66(+2.86%)
Mar 11, 2008	56.12	58.14	55.53	58.14	1,896,104	+3.94(+7.26%)
Mar 10, 2008	57.43	57.67	54.01	54.20	2,847,198	-3.47(-6.02%)
Mar 07, 2008	57.64	59.44	56.46	57.67	2,743,735	-1.11(-1.89%)
Mar 06, 2008	59.37	60.05	58.25	58.78	2,117,686	-1.10(-1.84%)
Mar 05, 2008	59.37	60.74	59.02	59.88	2,164,219	+0.82(+1.39%)
Mar 04, 2008	59.25	59.47	57.51	59.06	2,564,619	-1.65(-2.71%)
Mar 03, 2008	60.15	61.66	59.73	60.71	2,475,597	+0.35(+0.58%)
Feb 29, 2008	61.79	61.79	59.77	60.36	2,223,812	-2.26(-3.62%)
Feb 28, 2008	62.54	63.07	61.74	62.62	1,755,817	-0.26(-0.41%)
Feb 27, 2008	62.94	64.56	61.74	62.88	2,404,851	-0.55(-0.86%)
Feb 26, 2008	61.03	64.34	60.65	63.43	3,595,089	+1.59(+2.58%)
Feb 25, 2008	60.79	62.12	59.24	61.83	3,088,996	+1.31(+2.16%)
Feb 22, 2008	59.86	60.79	58.70	60.53	3,819,909	+0.81(+1.36%)
Feb 21, 2008	59.73	61.29	58.44	59.71	6,312,794	+4.04(+7.27%)
Feb 20, 2008	54.19	56.37	53.69	55.67	2,604,188	+0.93(+1.70%)
Feb 19, 2008	54.24	55.39	53.82	54.74	2,352,075	+1.23(+2.29%)
Feb 18, 2008	53.74	54.12	52.40	53.51	0	+0.00(+0.00%)
Feb 15, 2008	53.74	54.12	52.40	53.51	2,203,757	-0.33(-0.61%)
Feb 14, 2008	52.42	54.40	52.42	53.84	3,074,826	+1.55(+2.96%)
Feb 13, 2008	51.75	52.73	51.44	52.29	1,903,049	+0.95(+1.85%)
Feb 12, 2008	50.56	53.07	50.56	51.35	2,626,075	+1.15(+2.28%)
Feb 11, 2008	49.91	50.34	48.62	50.20	1,314,011	+1.11(+2.26%)
Feb 08, 2008	48.76	50.43	48.50	49.09	1,926,611	-0.03(-0.05%)
Feb 07, 2008	48.98	49.90	48.02	49.12	2,985,316	-0.04(-0.09%)
Feb 06, 2008	50.46	51.27	48.86	49.16	2,521,985	-1.06(-2.10%)
Feb 05, 2008	52.42	52.42	49.95	50.22	2,134,315	-3.04(-5.71%)
Feb 04, 2008	54.73	55.47	52.49	53.26	2,476,470	-0.93(-1.72%)

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.