Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	88.06	89.65	88.03	88.54	583,216	+0.18(+0.20%)
Apr 29, 2008	87.98	88.82	87.88	88.36	509,376	-0.99(-1.11%)
Apr 28, 2008	89.06	89.99	88.86	89.35	437,157	+0.14(+0.16%)
Apr 25, 2008	88.63	89.49	87.97	89.21	555,067	+0.54(+0.61%)
Apr 24, 2008	86.97	89.43	86.91	88.67	758,542	+0.55(+0.62%)
Apr 23, 2008	87.03	88.46	86.34	88.12	702,550	-1.17(-1.31%)
Apr 22, 2008	88.69	89.52	88.52	89.29	502,076	-1.12(-1.24%)
Apr 21, 2008	90.16	90.62	89.56	90.41	526,596	+0.30(+0.33%)
Apr 18, 2008	90.24	90.82	89.87	90.12	811,694	+1.22(+1.37%)
Apr 17, 2008	88.20	89.44	87.88	88.90	696,656	+0.25(+0.28%)
Apr 16, 2008	87.22	88.89	87.14	88.65	657,719	+3.40(+3.99%)
Apr 15, 2008	85.20	85.34	84.69	85.25	722,047	-0.07(-0.09%)
Apr 14, 2008	84.82	85.83	84.58	85.32	619,224	-0.16(-0.19%)
Apr 11, 2008	85.60	86.57	85.19	85.48	524,905	-1.33(-1.53%)
Apr 10, 2008	86.18	87.50	85.64	86.81	764,896	-0.84(-0.96%)
Apr 09, 2008	88.35	88.43	87.37	87.65	468,548	-0.56(-0.64%)
Apr 08, 2008	87.75	88.95	87.66	88.21	422,302	-0.56(-0.63%)
Apr 07, 2008	88.83	89.52	88.44	88.77	546,615	+1.49(+1.71%)
Apr 04, 2008	87.32	88.15	86.57	87.28	539,094	-0.64(-0.73%)
Apr 03, 2008	86.46	88.29	86.01	87.92	758,087	-0.13(-0.14%)
Apr 02, 2008	88.78	89.29	87.57	88.05	945,865	+0.76(+0.87%)
Apr 01, 2008	86.36	87.39	85.54	87.29	946,488	+3.48(+4.16%)
Mar 31, 2008	83.29	84.74	83.24	83.80	601,143	+0.26(+0.31%)
Mar 28, 2008	84.54	84.90	83.18	83.54	690,588	-0.17(-0.20%)
Mar 27, 2008	85.83	85.94	83.53	83.71	1,087,288	-1.02(-1.21%)
Mar 26, 2008	83.95	84.77	83.19	84.74	1,091,520	-0.96(-1.12%)
Mar 25, 2008	85.46	86.00	84.37	85.69	1,166,133	+1.02(+1.20%)
Mar 24, 2008	83.60	86.98	83.60	84.68	1,401,456	+1.46(+1.75%)
Mar 21, 2008	78.95	83.62	78.95	83.22	1,721,321	+0.00(+0.00%)
Mar 20, 2008	78.95	83.62	78.95	83.22	1,721,321	+3.04(+3.79%)
Mar 19, 2008	83.68	83.88	80.04	80.18	1,226,655	-2.87(-3.45%)
Mar 18, 2008	80.72	83.44	80.17	83.05	1,443,583	+4.60(+5.86%)
Mar 17, 2008	76.39	78.80	75.88	78.45	1,609,741	-2.26(-2.80%)
Mar 14, 2008	82.86	82.95	79.69	80.71	1,258,650	-2.56(-3.07%)
Mar 13, 2008	81.26	83.56	80.79	83.27	714,038	+0.09(+0.11%)
Mar 12, 2008	84.40	84.88	82.91	83.18	864,451	-0.09(-0.11%)
Mar 11, 2008	82.62	83.28	80.29	83.27	1,281,104	+5.02(+6.41%)
Mar 10, 2008	80.25	80.70	78.09	78.25	1,288,414	-1.93(-2.40%)
Mar 07, 2008	80.32	81.27	79.37	80.18	940,918	-0.36(-0.44%)
Mar 06, 2008	81.63	81.79	80.33	80.53	1,260,664	-1.48(-1.81%)
Mar 05, 2008	81.96	83.10	81.21	82.01	742,502	+0.36(+0.44%)
Mar 04, 2008	80.63	81.84	79.92	81.65	1,343,614	-0.87(-1.05%)
Mar 03, 2008	82.22	82.70	81.51	82.52	732,115	+0.27(+0.32%)
Feb 29, 2008	83.50	83.88	81.94	82.25	757,266	-3.20(-3.75%)
Feb 28, 2008	85.74	86.11	84.95	85.45	903,980	-0.75(-0.87%)
Feb 27, 2008	84.42	86.73	84.28	86.20	1,455,326	+0.30(+0.35%)
Feb 26, 2008	84.79	86.54	84.50	85.90	887,806	+1.97(+2.35%)
Feb 25, 2008	83.01	84.11	81.71	83.93	945,530	+0.76(+0.92%)
Feb 22, 2008	82.87	83.26	81.18	83.16	524,325	+1.31(+1.60%)
Feb 21, 2008	83.04	83.21	81.63	81.85	653,500	-0.73(-0.88%)
Feb 20, 2008	80.90	82.97	80.70	82.58	716,466	+0.13(+0.16%)
Feb 19, 2008	83.75	83.85	82.28	82.44	1,133,962	+0.70(+0.86%)
Feb 18, 2008	80.78	81.82	80.30	81.74	0	+0.00(+0.00%)
Feb 15, 2008	80.78	81.82	80.30	81.74	902,479	-0.30(-0.36%)
Feb 14, 2008	82.27	83.50	81.87	82.04	803,748	-1.86(-2.22%)
Feb 13, 2008	83.87	84.20	82.28	83.90	825,543	+1.64(+1.99%)
Feb 12, 2008	82.43	83.47	81.73	82.26	907,330	+0.85(+1.04%)
Feb 11, 2008	81.91	82.07	79.86	81.41	843,085	-0.13(-0.15%)
Feb 08, 2008	81.52	82.33	80.63	81.54	985,634	-0.82(-1.00%)
Feb 07, 2008	81.61	82.99	80.44	82.36	1,519,209	+1.88(+2.34%)
Feb 06, 2008	80.07	82.36	79.16	80.48	1,399,072	+0.72(+0.90%)
Feb 05, 2008	80.90	81.10	79.35	79.76	878,364	-4.64(-5.50%)
Feb 04, 2008	85.48	85.59	84.02	84.40	886,946	-1.48(-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.