Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	69.11	69.33	67.80	68.92	2,565	+0.36(+0.53%)
Apr 29, 2008	69.93	70.22	68.56	68.56	3,582	-2.46(-3.46%)
Apr 28, 2008	70.82	71.52	70.82	71.02	5,180	+0.21(+0.30%)
Apr 25, 2008	70.94	70.94	70.40	70.81	2,140	+1.27(+1.83%)
Apr 24, 2008	69.69	70.21	68.85	69.54	20,869	-0.76(-1.08%)
Apr 23, 2008	69.01	70.30	68.95	70.30	1,498	+1.05(+1.51%)
Apr 22, 2008	69.03	69.96	69.03	69.25	5,846	-0.12(-0.17%)
Apr 21, 2008	69.11	69.40	68.51	69.37	1,518	+0.58(+0.84%)
Apr 18, 2008	67.04	68.81	67.04	68.79	3,783	+1.19(+1.76%)
Apr 17, 2008	67.74	67.79	67.60	67.60	1,164	+0.03(+0.04%)
Apr 16, 2008	66.76	67.57	66.57	67.57	5,950	+0.74(+1.11%)
Apr 15, 2008	66.64	66.83	66.45	66.83	2,622	+1.83(+2.82%)
Apr 14, 2008	65.00	65.00	65.00	65.00	360	+0.13(+0.20%)
Apr 11, 2008	64.30	64.87	64.30	64.87	300	-0.06(-0.09%)
Apr 10, 2008	65.50	65.50	64.93	64.93	300	-0.22(-0.34%)
Apr 09, 2008	65.37	65.37	65.15	65.15	12,800	+1.66(+2.61%)
Apr 08, 2008	63.68	63.68	63.49	63.49	600	-0.32(-0.50%)
Apr 07, 2008	63.11	63.81	63.11	63.81	1,800	+2.16(+3.50%)
Apr 04, 2008	61.85	61.85	61.56	61.65	444	+0.55(+0.90%)
Apr 03, 2008	61.56	62.25	61.10	61.10	23,800	-1.42(-2.27%)
Apr 02, 2008	60.99	62.52	60.99	62.52	1,300	+0.71(+1.14%)
Apr 01, 2008	61.81	61.81	61.81	61.81	100	-0.15(-0.24%)
Mar 31, 2008	63.51	63.87	61.61	61.96	1,200	-0.45(-0.72%)
Mar 28, 2008	62.41	62.41	62.41	62.41	500	+0.24(+0.39%)
Mar 27, 2008	62.17	62.17	62.17	62.17	200	-0.34(-0.54%)
Mar 26, 2008	62.30	62.51	62.30	62.51	32,600	+1.92(+3.17%)
Mar 25, 2008	60.30	60.59	60.30	60.59	200	+1.08(+1.81%)
Mar 24, 2008	59.52	59.52	59.52	59.52	0	+0.00(+0.00%)
Mar 21, 2008	57.97	59.56	57.95	59.52	4,100	+0.00(+0.00%)
Mar 20, 2008	57.97	59.56	57.95	59.52	4,100	-0.27(-0.46%)
Mar 19, 2008	61.23	61.43	59.65	59.79	11,100	-2.84(-4.53%)
Mar 18, 2008	60.91	62.63	60.91	62.63	2,000	+2.17(+3.60%)
Mar 17, 2008	62.00	62.34	59.89	60.46	16,700	-3.25(-5.11%)
Mar 14, 2008	64.67	65.22	63.64	63.71	28,700	-1.04(-1.61%)
Mar 13, 2008	64.00	64.75	63.82	64.75	17,400	+0.64(+1.00%)
Mar 12, 2008	63.41	64.11	63.08	64.11	2,100	+0.46(+0.72%)
Mar 11, 2008	63.19	63.65	62.90	63.65	6,400	+0.19(+0.30%)
Mar 10, 2008	61.74	63.46	61.74	63.46	19,800	+0.93(+1.49%)
Mar 07, 2008	62.29	62.89	62.16	62.53	5,300	+0.75(+1.21%)
Mar 06, 2008	61.56	61.94	61.56	61.78	2,700	+0.12(+0.19%)
Mar 05, 2008	60.29	61.92	60.11	61.66	15,200	+2.33(+3.93%)
Mar 04, 2008	60.36	60.36	59.24	59.33	5,300	-0.80(-1.33%)
Mar 03, 2008	61.14	61.36	60.08	60.13	3,200	+0.05(+0.08%)
Feb 29, 2008	59.94	60.32	59.94	60.08	1,700	-0.55(-0.91%)
Feb 28, 2008	59.17	60.63	59.17	60.63	700	+1.93(+3.29%)
Feb 27, 2008	59.27	59.27	58.70	58.70	200	-0.90(-1.51%)
Feb 26, 2008	59.61	59.61	59.60	59.60	900	+0.62(+1.05%)
Feb 25, 2008	58.71	58.98	58.70	58.98	400	+0.37(+0.63%)
Feb 22, 2008	58.61	58.61	58.61	58.61	300	+1.03(+1.79%)
Feb 21, 2008	58.17	58.20	57.58	57.58	800	-0.82(-1.40%)
Feb 20, 2008	58.31	58.76	58.13	58.40	2,300	+2.09(+3.71%)
Feb 19, 2008	56.31	56.31	56.31	56.31	0	+0.00(+0.00%)
Feb 18, 2008	56.25	56.31	56.25	56.31	0	+0.00(+0.00%)
Feb 15, 2008	56.25	56.31	56.25	56.31	700	-0.24(-0.42%)
Feb 14, 2008	56.12	56.55	56.05	56.55	10,000	+1.73(+3.16%)
Feb 13, 2008	54.82	54.82	54.82	54.82	100	+0.12(+0.22%)
Feb 12, 2008	55.26	55.26	54.70	54.70	10,300	-0.88(-1.58%)
Feb 11, 2008	54.53	55.97	54.49	55.58	19,900	+1.39(+2.56%)
Feb 08, 2008	53.13	54.19	53.13	54.19	3,300	+2.05(+3.93%)
Feb 07, 2008	52.17	52.17	52.13	52.14	800	+0.48(+0.93%)
Feb 06, 2008	51.84	51.84	51.66	51.66	400	-0.31(-0.60%)
Feb 05, 2008	52.04	52.34	51.68	51.97	20,200	-0.46(-0.88%)
Feb 04, 2008	51.33	52.43	51.33	52.43	12,400	+0.50(+0.96%)
Feb 01, 2008	52.39	52.39	51.93	51.93	2,000	-1.56(-2.92%)
Jan 31, 2008	52.61	53.49	52.61	53.49	7,100	+0.13(+0.24%)
Jan 30, 2008	53.36	53.37	53.36	53.36	900	+0.51(+0.96%)
Jan 29, 2008	52.85	52.85	52.85	52.85	100	-0.50(-0.94%)
Jan 28, 2008	52.62	53.35	52.62	53.35	2,370	+0.67(+1.27%)
Jan 25, 2008	52.68	52.68	52.68	52.68	1,000	+0.88(+1.70%)
Jan 24, 2008	51.30	51.80	51.13	51.80	1,200	+0.84(+1.65%)
Jan 23, 2008	50.96	50.96	50.96	50.96	1,000	-0.64(-1.24%)
Jan 22, 2008	51.30	51.84	51.30	51.60	9,300	-1.12(-2.12%)
Jan 21, 2008	52.72	52.72	52.72	52.72	0	+0.00(+0.00%)
Jan 18, 2008	52.72	52.72	52.72	52.72	0	+0.00(+0.00%)
Jan 17, 2008	52.72	52.72	52.72	52.72	0	+0.00(+0.00%)
Jan 16, 2008	52.62	52.76	52.62	52.72	14,000	-0.51(-0.96%)
Jan 15, 2008	53.86	53.86	53.23	53.23	2,000	-1.36(-2.49%)
Jan 14, 2008	54.39	54.59	54.39	54.59	200	+0.12(+0.22%)
Jan 11, 2008	54.47	54.47	54.47	54.47	0	+0.00(+0.00%)
Jan 10, 2008	54.13	54.47	54.13	54.47	10,500	-0.66(-1.20%)
Jan 09, 2008	55.13	55.13	55.13	55.13	0	+0.00(+0.00%)
Jan 08, 2008	55.13	55.13	55.13	55.13	1,000	+0.75(+1.38%)
Jan 07, 2008	54.65	54.65	54.11	54.38	600	-0.53(-0.97%)
Jan 04, 2008	54.91	54.91	54.91	54.91	1,000	-0.65(-1.17%)
Jan 03, 2008	55.34	55.56	55.34	55.56	1,100	-0.43(-0.77%)
Jan 02, 2008	54.90	55.99	54.90	55.99	1,300	+2.40(+4.48%)
Jan 01, 2008	53.59	53.59	53.59	53.59	0	+0.00(+0.00%)
Dec 31, 2007	53.59	53.59	53.59	53.59	0	+0.00(+0.00%)
Dec 28, 2007	53.59	53.59	53.59	53.59	1,000	+0.65(+1.23%)
Dec 27, 2007	52.94	52.94	52.94	52.94	5,000	-0.09(-0.17%)
Dec 26, 2007	52.77	53.13	52.77	53.03	1,700	+1.13(+2.18%)
Dec 24, 2007	51.90	51.90	51.90	51.90	0	+0.00(+0.00%)
Dec 21, 2007	51.90	51.90	51.90	51.90	0	+0.00(+0.00%)
Dec 20, 2007	51.90	51.90	51.90	51.90	100	-0.27(-0.52%)
Dec 19, 2007	52.17	52.17	52.17	52.17	1,000	+0.68(+1.32%)
Dec 18, 2007	52.27	52.27	51.49	51.49	2,000	-0.03(-0.06%)
Dec 17, 2007	51.59	51.59	51.20	51.52	11,850	-0.49(-0.94%)
Dec 14, 2007	51.89	52.11	51.89	52.01	3,200	-0.33(-0.63%)
Dec 13, 2007	52.34	52.34	52.34	52.34	1,000	-0.85(-1.60%)
Dec 12, 2007	52.22	53.19	52.22	53.19	2,600	+2.31(+4.54%)
Dec 11, 2007	50.66	50.88	50.64	50.88	1,200	+0.97(+1.94%)
Dec 10, 2007	49.91	49.91	49.91	49.91	1,000	-0.34(-0.68%)
Dec 07, 2007	50.25	50.25	50.25	50.25	100	-0.73(-1.43%)
Dec 06, 2007	50.81	50.98	50.79	50.98	11,000	+0.21(+0.41%)
Dec 05, 2007	50.77	50.77	50.77	50.77	200	+0.54(+1.08%)
Dec 04, 2007	50.23	50.23	50.23	50.23	200	-0.34(-0.67%)
Dec 03, 2007	50.57	50.57	50.57	50.57	500	-2.00(-3.80%)
Nov 30, 2007	52.57	52.57	52.57	52.57	0	+0.00(+0.00%)
Nov 29, 2007	52.43	52.57	52.43	52.57	20,000	+0.23(+0.44%)
Nov 28, 2007	53.82	53.82	52.34	52.34	30,000	-2.38(-4.35%)
Nov 27, 2007	54.72	54.72	54.72	54.72	300	-0.81(-1.46%)
Nov 26, 2007	55.60	55.60	55.53	55.53	10,800	+0.46(+0.84%)
Nov 23, 2007	55.07	55.07	55.07	55.07	0	+0.00(+0.00%)
Nov 21, 2007	55.42	55.42	55.07	55.07	2,100	+0.07(+0.13%)
Nov 20, 2007	54.93	55.00	54.93	55.00	40,000	+0.55(+1.01%)
Nov 19, 2007	54.45	54.45	54.45	54.45	0	+0.00(+0.00%)
Nov 16, 2007	54.51	54.51	54.45	54.45	200	+0.93(+1.74%)
Nov 15, 2007	53.52	53.52	53.52	53.52	10,000	-0.96(-1.76%)
Nov 14, 2007	54.48	54.48	54.48	54.48	100	-0.85(-1.54%)
Nov 13, 2007	55.33	55.33	55.33	55.33	0	+0.00(+0.00%)
Nov 12, 2007	55.33	55.33	55.33	55.33	0	+0.00(+0.00%)
Nov 09, 2007	54.38	55.33	54.38	55.33	20,800	+0.37(+0.67%)
Nov 08, 2007	55.27	55.27	54.61	54.96	28,800	+0.70(+1.29%)
Nov 07, 2007	55.39	55.42	54.26	54.26	29,500	-1.01(-1.83%)
Nov 06, 2007	55.81	55.81	55.17	55.27	46,000	+0.45(+0.82%)
Nov 05, 2007	55.26	55.61	54.82	54.82	36,000	-1.14(-2.04%)
Nov 02, 2007	55.96	55.96	55.96	55.96	100	+0.42(+0.76%)
Nov 01, 2007	55.13	55.54	55.13	55.54	30,300	+0.49(+0.89%)
Oct 31, 2007	53.87	55.05	53.87	55.05	16,500	+1.04(+1.93%)
Oct 30, 2007	54.01	54.01	54.01	54.01	400	+1.36(+2.58%)
Oct 29, 2007	52.65	52.65	52.65	52.65	0	+0.00(+0.00%)
Oct 26, 2007	52.65	52.65	52.52	52.65	800	+0.16(+0.30%)

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.