Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	84.00	85.04	83.02	83.35	132,355	-1.21(-1.43%)
Apr 29, 2008	81.14	85.58	79.32	84.56	121,522	+0.70(+0.83%)
Apr 28, 2008	82.01	84.28	81.60	83.86	87,385	+2.29(+2.81%)
Apr 25, 2008	80.50	82.15	80.47	81.57	67,210	+1.50(+1.87%)
Apr 24, 2008	80.19	80.32	79.50	80.07	113,454	+0.01(+0.01%)
Apr 23, 2008	78.40	80.83	78.20	80.06	103,292	+1.98(+2.54%)
Apr 22, 2008	82.03	82.50	77.52	78.08	132,729	-4.17(-5.07%)
Apr 21, 2008	83.75	84.71	82.11	82.25	58,599	-2.00(-2.37%)
Apr 18, 2008	83.63	84.54	82.02	84.25	40,644	+2.30(+2.81%)
Apr 17, 2008	83.50	84.58	81.85	81.95	42,312	-1.85(-2.21%)
Apr 16, 2008	81.50	83.95	80.01	83.80	105,438	+2.90(+3.58%)
Apr 15, 2008	84.30	84.30	80.86	80.90	70,318	-3.40(-4.03%)
Apr 14, 2008	83.89	85.54	83.89	84.30	37,408	-0.27(-0.32%)
Apr 11, 2008	85.64	85.94	84.53	84.57	62,500	-1.43(-1.66%)
Apr 10, 2008	86.14	86.18	85.75	86.00	119,300	-0.18(-0.21%)
Apr 09, 2008	85.55	86.30	83.63	86.18	123,700	+0.63(+0.74%)
Apr 08, 2008	86.60	87.88	85.00	85.55	72,200	-1.91(-2.18%)
Apr 07, 2008	88.78	89.60	87.15	87.46	84,000	-1.34(-1.51%)
Apr 04, 2008	90.07	90.48	88.14	88.80	83,600	-1.68(-1.86%)
Apr 03, 2008	91.26	91.81	89.82	90.48	49,200	-1.79(-1.94%)
Apr 02, 2008	91.57	93.20	91.10	92.27	104,092	+0.18(+0.20%)
Apr 01, 2008	88.86	92.09	88.70	92.09	93,900	+3.14(+3.53%)
Mar 31, 2008	87.92	90.04	87.64	88.95	41,237	+0.30(+0.34%)
Mar 28, 2008	89.89	90.97	88.21	88.65	48,001	-1.28(-1.42%)
Mar 27, 2008	89.87	91.48	89.26	89.93	80,000	+0.38(+0.42%)
Mar 26, 2008	87.29	89.92	87.05	89.55	80,300	+2.01(+2.30%)
Mar 25, 2008	88.50	88.86	87.29	87.54	103,800	-1.05(-1.19%)
Mar 24, 2008	87.84	90.00	87.84	88.59	99,900	-0.06(-0.07%)
Mar 21, 2008	87.20	90.00	86.50	88.65	312,400	+0.00(+0.00%)
Mar 20, 2008	87.20	90.00	86.50	88.65	312,400	-0.44(-0.49%)
Mar 19, 2008	90.14	91.00	88.98	89.09	63,800	-0.91(-1.01%)
Mar 18, 2008	89.97	90.99	88.18	90.00	100,700	+0.63(+0.70%)
Mar 17, 2008	89.52	92.00	88.45	89.37	74,350	-1.03(-1.14%)
Mar 14, 2008	92.11	92.83	88.54	90.40	137,900	-2.07(-2.24%)
Mar 13, 2008	90.89	93.95	89.01	92.47	64,900	+0.35(+0.38%)
Mar 12, 2008	92.85	93.93	91.21	92.12	97,266	-0.42(-0.45%)
Mar 11, 2008	89.97	92.54	87.69	92.54	120,820	+3.54(+3.98%)
Mar 10, 2008	88.97	89.95	87.07	89.00	89,400	+0.52(+0.59%)
Mar 07, 2008	86.80	90.00	86.80	88.48	51,400	-0.30(-0.34%)
Mar 06, 2008	90.40	90.86	88.75	88.78	60,200	-1.94(-2.14%)
Mar 05, 2008	91.86	92.03	90.00	90.72	55,900	-0.88(-0.96%)
Mar 04, 2008	92.65	92.87	89.68	91.60	95,200	-1.83(-1.96%)
Mar 03, 2008	93.35	94.35	91.63	93.43	235,000	-1.01(-1.07%)
Feb 29, 2008	87.81	95.24	82.50	94.44	261,644	+5.35(+6.01%)
Feb 28, 2008	86.84	90.34	86.35	89.09	90,075	+0.68(+0.77%)
Feb 27, 2008	88.02	90.89	87.99	88.41	66,066	-0.65(-0.73%)
Feb 26, 2008	89.22	91.89	88.47	89.06	72,377	-0.93(-1.03%)
Feb 25, 2008	86.60	90.97	85.91	89.99	109,745	+3.37(+3.89%)
Feb 22, 2008	85.82	86.99	83.31	86.62	102,222	+0.80(+0.93%)
Feb 21, 2008	84.85	87.86	84.85	85.82	118,400	+0.37(+0.43%)
Feb 20, 2008	85.00	86.54	84.05	85.45	104,200	+0.64(+0.75%)
Feb 19, 2008	84.34	85.74	84.01	84.81	98,892	-0.16(-0.19%)
Feb 18, 2008	84.81	85.92	82.53	84.97	0	+0.00(+0.00%)
Feb 15, 2008	84.81	85.92	82.53	84.97	94,871	-0.47(-0.55%)
Feb 14, 2008	87.25	87.36	84.31	85.44	81,008	-1.79(-2.05%)
Feb 13, 2008	86.29	87.55	86.07	87.23	81,200	+0.61(+0.70%)
Feb 12, 2008	87.41	89.24	86.02	86.62	73,700	-0.79(-0.90%)
Feb 11, 2008	88.59	89.15	84.30	87.41	97,909	-2.15(-2.40%)
Feb 08, 2008	90.53	91.50	88.10	89.56	39,200	-1.36(-1.50%)
Feb 07, 2008	88.36	91.66	87.75	90.92	50,400	+1.88(+2.11%)
Feb 06, 2008	88.86	89.77	86.55	89.04	71,714	+1.06(+1.20%)
Feb 05, 2008	89.68	91.11	87.40	87.98	89,499	-4.34(-4.70%)
Feb 04, 2008	93.10	94.99	89.99	92.32	97,490	-1.98(-2.10%)

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.