Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	52.12	52.28	51.45	51.64	46,619,432	-0.34(-0.66%)
May 29, 2008	52.29	52.67	51.93	51.99	42,437,356	-0.63(-1.19%)
May 28, 2008	51.86	52.70	51.71	52.62	38,367,476	+0.37(+0.70%)
May 27, 2008	52.39	52.45	51.80	52.25	44,489,192	-0.52(-0.99%)
May 26, 2008	53.90	54.09	52.75	52.77	0	+0.00(+0.00%)
May 23, 2008	53.90	54.09	52.75	52.77	43,565,612	-1.05(-1.96%)
May 22, 2008	54.55	54.86	53.77	53.83	55,069,568	-0.67(-1.24%)
May 21, 2008	55.06	55.93	54.38	54.50	74,284,096	-0.52(-0.94%)
May 20, 2008	54.97	55.21	54.65	55.02	46,235,184	+0.12(+0.21%)
May 19, 2008	54.06	55.04	53.82	54.90	43,316,652	+0.98(+1.82%)
May 16, 2008	53.44	54.08	53.30	53.92	51,250,144	+0.80(+1.50%)
May 15, 2008	52.56	53.12	52.34	53.12	48,797,808	+0.81(+1.55%)
May 14, 2008	52.28	52.94	52.13	52.31	41,556,368	+0.13(+0.26%)
May 13, 2008	51.71	52.34	51.51	52.18	36,375,460	+0.29(+0.55%)
May 12, 2008	51.45	52.06	50.97	51.89	39,620,576	+0.22(+0.42%)
May 09, 2008	52.00	52.13	51.19	51.68	41,341,964	-0.65(-1.23%)
May 08, 2008	51.78	52.34	51.51	52.33	41,818,864	+0.65(+1.25%)
May 07, 2008	52.41	52.47	51.59	51.68	47,403,152	-0.73(-1.39%)
May 06, 2008	51.95	52.59	51.78	52.41	48,226,780	+0.33(+0.63%)
May 05, 2008	52.19	52.69	51.94	52.08	36,562,872	-0.06(-0.11%)
May 02, 2008	52.40	52.68	51.85	52.14	47,265,268	-0.05(-0.10%)
May 01, 2008	52.42	52.62	51.38	52.19	75,063,568	-1.96(-3.62%)
Apr 30, 2008	53.68	54.99	53.63	54.15	51,181,596	+0.74(+1.39%)
Apr 29, 2008	53.77	54.48	53.41	53.41	50,614,812	-0.38(-0.71%)
Apr 28, 2008	53.86	54.52	53.72	53.79	29,764,222	-0.01(-0.01%)
Apr 25, 2008	54.23	54.34	53.36	53.80	40,158,472	-0.08(-0.15%)
Apr 24, 2008	54.35	54.50	53.61	53.88	40,451,952	-0.83(-1.51%)
Apr 23, 2008	54.85	54.97	53.82	54.71	41,152,388	-0.22(-0.39%)
Apr 22, 2008	54.75	55.23	54.58	54.92	35,609,096	+0.08(+0.14%)
Apr 21, 2008	54.69	54.97	54.33	54.84	29,654,096	+0.15(+0.28%)
Apr 18, 2008	54.32	54.96	54.07	54.69	44,531,940	+0.36(+0.66%)
Apr 17, 2008	53.81	54.57	53.65	54.33	39,335,756	+0.29(+0.53%)
Apr 16, 2008	52.89	54.11	52.81	54.05	46,182,672	+1.22(+2.30%)
Apr 15, 2008	52.40	52.88	52.16	52.83	33,506,520	+0.64(+1.23%)
Apr 14, 2008	51.63	52.35	51.51	52.19	33,705,156	+0.63(+1.22%)
Apr 11, 2008	51.73	52.22	51.49	51.56	30,803,072	-0.54(-1.04%)
Apr 10, 2008	52.09	52.36	51.59	52.10	37,423,124	-0.09(-0.17%)
Apr 09, 2008	52.20	52.45	51.85	52.19	37,674,532	+0.05(+0.10%)
Apr 08, 2008	51.63	52.21	51.34	52.14	27,210,226	+0.40(+0.78%)
Apr 07, 2008	51.97	52.34	51.60	51.74	33,662,120	+0.10(+0.20%)
Apr 04, 2008	51.48	52.08	51.38	51.63	31,980,682	+0.30(+0.58%)
Apr 03, 2008	51.20	52.01	51.14	51.34	34,517,324	-0.17(-0.33%)
Apr 02, 2008	50.53	51.85	50.44	51.51	39,939,228	+0.87(+1.72%)
Apr 01, 2008	49.34	50.64	49.03	50.63	41,182,276	+1.42(+2.88%)
Mar 31, 2008	49.86	50.26	49.21	49.21	63,321,964	-0.37(-0.75%)
Mar 28, 2008	50.07	50.67	49.46	49.59	37,247,880	-0.57(-1.14%)
Mar 27, 2008	50.52	50.91	50.08	50.16	37,398,656	-0.03(-0.07%)
Mar 26, 2008	49.59	50.62	49.40	50.19	39,571,212	+0.62(+1.24%)
Mar 25, 2008	50.19	50.26	49.07	49.57	46,538,352	-0.44(-0.87%)
Mar 24, 2008	49.56	50.59	49.48	50.01	38,393,496	+0.55(+1.12%)
Mar 21, 2008	48.98	49.70	48.15	49.46	77,275,288	+0.00(+0.00%)
Mar 20, 2008	48.98	49.70	48.15	49.46	77,274,776	+0.33(+0.68%)
Mar 19, 2008	51.09	51.49	49.08	49.13	60,279,748	-2.35(-4.57%)
Mar 18, 2008	50.39	51.48	50.11	51.48	57,290,032	+1.56(+3.12%)
Mar 17, 2008	48.81	50.48	48.61	49.92	67,077,308	-0.07(-0.14%)
Mar 14, 2008	51.05	51.12	49.33	49.99	61,427,032	-0.66(-1.31%)
Mar 13, 2008	49.65	50.91	49.40	50.65	50,440,776	+0.63(+1.26%)
Mar 12, 2008	50.39	50.75	49.85	50.02	45,747,272	-0.41(-0.82%)
Mar 11, 2008	48.85	50.43	48.61	50.43	59,874,644	+2.46(+5.12%)
Mar 10, 2008	48.15	48.58	47.71	47.98	56,643,352	-0.02(-0.04%)
Mar 07, 2008	48.82	48.91	47.69	48.00	52,847,628	-1.18(-2.39%)
Mar 06, 2008	50.58	50.66	49.13	49.17	49,803,084	-1.56(-3.07%)
Mar 05, 2008	50.50	50.98	50.07	50.73	52,994,564	+0.29(+0.58%)
Mar 04, 2008	50.89	51.20	49.75	50.44	52,199,844	-0.62(-1.21%)

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.