Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	74.28	74.40	73.54	73.79	1,960,758	-0.47(-0.63%)
May 29, 2008	73.15	74.69	73.11	74.26	2,541,281	+1.25(+1.71%)
May 28, 2008	72.31	73.01	71.75	73.01	2,954,764	-1.04(-1.40%)
May 27, 2008	74.11	74.89	71.67	74.05	6,344,115	-4.29(-5.48%)
May 26, 2008	81.20	81.39	77.53	78.34	0	+0.00(+0.00%)
May 23, 2008	81.20	81.39	77.53	78.34	4,206,085	-4.83(-5.81%)
May 22, 2008	82.99	83.32	82.26	83.17	1,686,507	+0.87(+1.06%)
May 21, 2008	84.00	84.45	82.02	82.30	2,397,850	+0.27(+0.33%)
May 20, 2008	83.75	83.83	80.92	82.03	4,304,032	-4.15(-4.82%)
May 19, 2008	86.81	87.23	85.66	86.18	1,314,231	-0.05(-0.06%)
May 16, 2008	86.50	86.91	85.92	86.23	1,351,906	+0.26(+0.30%)
May 15, 2008	84.90	86.47	84.69	85.97	1,952,641	+0.94(+1.11%)
May 14, 2008	85.15	86.30	84.99	85.03	1,185,860	+0.18(+0.21%)
May 13, 2008	85.01	85.20	84.25	84.85	1,464,362	+1.60(+1.92%)
May 12, 2008	83.01	83.38	82.02	83.25	1,500,261	-0.27(-0.32%)
May 09, 2008	83.00	83.89	82.84	83.52	968,808	-1.35(-1.59%)
May 08, 2008	84.34	85.45	83.80	84.87	1,936,072	+1.73(+2.08%)
May 07, 2008	85.87	86.20	82.58	83.14	4,113,331	-4.96(-5.63%)
May 06, 2008	86.65	88.33	86.21	88.10	1,849,427	+1.51(+1.74%)
May 05, 2008	87.15	87.15	86.06	86.59	2,051,398	-1.55(-1.76%)
May 02, 2008	88.09	89.20	87.63	88.14	1,899,512	+0.37(+0.42%)
May 01, 2008	86.26	88.01	85.65	87.77	2,463,602	+1.45(+1.68%)
Apr 30, 2008	85.51	87.32	85.50	86.32	1,968,494	+0.21(+0.24%)
Apr 29, 2008	86.70	86.85	85.39	86.11	2,374,622	-0.76(-0.87%)
Apr 28, 2008	87.25	88.10	86.87	86.87	1,219,518	-0.23(-0.26%)
Apr 25, 2008	87.78	87.78	86.08	87.10	2,629,894	-1.85(-2.08%)
Apr 24, 2008	88.28	90.02	86.59	88.95	3,931,740	-0.04(-0.04%)
Apr 23, 2008	86.70	89.49	86.59	88.99	4,119,196	+4.41(+5.21%)
Apr 22, 2008	84.89	85.57	83.68	84.58	3,387,761	-0.84(-0.98%)
Apr 21, 2008	86.60	86.60	83.71	85.42	4,150,729	-1.32(-1.52%)
Apr 18, 2008	85.80	86.99	85.17	86.74	7,167,014	+3.34(+4.00%)
Apr 17, 2008	82.90	83.67	82.71	83.40	3,036,822	-1.30(-1.53%)
Apr 16, 2008	82.10	84.90	82.10	84.70	3,492,169	+2.83(+3.46%)
Apr 15, 2008	81.31	82.16	80.99	81.87	1,442,019	+1.28(+1.59%)
Apr 14, 2008	80.80	81.37	80.12	80.59	1,981,064	-0.81(-1.00%)
Apr 11, 2008	82.50	83.10	80.82	81.40	2,635,504	-1.46(-1.76%)
Apr 10, 2008	81.56	83.38	81.05	82.86	3,342,499	+2.65(+3.30%)
Apr 09, 2008	81.60	81.60	80.03	80.21	2,836,205	-0.64(-0.79%)
Apr 08, 2008	80.80	81.90	80.05	80.85	2,833,737	-1.68(-2.04%)
Apr 07, 2008	83.19	84.03	82.00	82.53	3,311,208	+1.09(+1.34%)
Apr 04, 2008	81.38	83.11	81.00	81.44	5,366,980	+0.02(+0.02%)
Apr 03, 2008	78.98	81.97	78.86	81.42	3,567,645	+2.40(+3.04%)
Apr 02, 2008	79.19	80.57	78.50	79.02	4,076,659	-0.93(-1.16%)
Apr 01, 2008	76.50	79.95	76.34	79.95	4,029,706	+4.94(+6.59%)
Mar 31, 2008	74.99	75.54	73.78	75.01	2,092,126	+0.21(+0.28%)
Mar 28, 2008	75.57	75.86	74.53	74.80	1,871,182	+0.49(+0.66%)
Mar 27, 2008	74.13	75.89	74.11	74.31	3,188,664	+2.28(+3.17%)
Mar 26, 2008	73.44	73.44	71.93	72.03	1,974,710	-1.57(-2.13%)
Mar 25, 2008	72.35	74.04	71.89	73.60	2,979,552	+2.56(+3.60%)
Mar 24, 2008	69.35	72.42	68.80	71.04	3,561,692	+1.85(+2.67%)
Mar 21, 2008	67.10	69.56	65.51	69.19	2,538,813	+0.00(+0.00%)
Mar 20, 2008	67.10	69.56	65.51	69.19	2,538,413	+1.98(+2.95%)
Mar 19, 2008	70.10	70.73	67.00	67.21	3,641,038	-4.35(-6.08%)
Mar 18, 2008	68.01	71.90	68.01	71.56	4,283,768	+3.98(+5.89%)
Mar 17, 2008	65.01	68.30	65.01	67.58	3,867,590	-0.14(-0.21%)
Mar 14, 2008	70.01	70.86	67.45	67.72	4,398,841	-3.00(-4.24%)
Mar 13, 2008	68.94	71.39	68.31	70.72	3,912,827	-1.02(-1.42%)
Mar 12, 2008	72.63	74.00	71.66	71.74	2,800,166	-2.48(-3.34%)
Mar 11, 2008	71.13	74.22	71.00	74.22	4,221,754	+4.87(+7.02%)
Mar 10, 2008	70.62	71.13	68.99	69.35	3,273,092	-0.34(-0.49%)
Mar 07, 2008	69.95	71.48	69.10	69.69	3,309,927	-1.43(-2.01%)
Mar 06, 2008	73.95	73.95	70.83	71.12	2,464,898	-2.89(-3.90%)
Mar 05, 2008	72.78	74.85	72.78	74.01	1,844,655	+1.58(+2.18%)
Mar 04, 2008	73.09	73.75	70.75	72.43	3,579,365	-2.63(-3.50%)

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.