Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	62.94	63.55	62.50	63.04	2,460,131	+0.21(+0.33%)
May 29, 2008	62.78	63.32	62.00	62.84	2,760,452	-0.17(-0.27%)
May 28, 2008	61.98	63.07	61.98	63.01	2,163,781	+1.06(+1.71%)
May 27, 2008	61.97	62.19	61.47	61.95	1,570,548	+0.12(+0.20%)
May 26, 2008	62.26	62.47	61.74	61.83	0	+0.00(+0.00%)
May 23, 2008	62.26	62.47	61.74	61.83	1,636,710	-0.77(-1.22%)
May 22, 2008	62.94	63.09	62.33	62.59	1,666,771	-0.10(-0.16%)
May 21, 2008	64.13	64.58	62.52	62.70	2,728,526	-1.42(-2.22%)
May 20, 2008	64.24	64.72	63.87	64.12	2,248,438	-0.60(-0.93%)
May 19, 2008	63.48	65.08	63.45	64.72	3,032,322	+1.14(+1.80%)
May 16, 2008	63.78	63.84	62.49	63.58	3,318,305	-0.21(-0.32%)
May 15, 2008	63.63	64.16	63.15	63.78	2,455,905	-0.01(-0.01%)
May 14, 2008	63.80	64.49	63.56	63.79	3,286,050	+0.23(+0.36%)
May 13, 2008	63.39	63.80	63.08	63.56	2,763,584	+0.21(+0.33%)
May 12, 2008	62.41	63.43	62.08	63.35	3,514,339	+1.15(+1.85%)
May 09, 2008	61.37	62.48	61.37	62.20	3,133,160	-0.37(-0.59%)
May 08, 2008	61.46	62.73	61.44	62.57	2,698,804	+1.22(+1.98%)
May 07, 2008	61.59	62.02	61.35	61.35	3,065,018	-0.33(-0.53%)
May 06, 2008	61.42	61.85	61.27	61.68	3,162,975	-0.10(-0.17%)
May 05, 2008	60.88	62.25	61.45	61.79	1,876,843	-0.26(-0.42%)
May 02, 2008	62.36	62.48	61.73	62.05	2,221,666	+0.12(+0.20%)
May 01, 2008	61.89	62.18	61.52	61.92	2,738,203	+0.06(+0.10%)
Apr 30, 2008	61.81	62.77	61.48	61.86	2,132,176	+0.05(+0.08%)
Apr 29, 2008	61.57	62.13	61.23	61.81	1,755,301	+0.08(+0.13%)
Apr 28, 2008	61.88	62.53	61.63	61.73	1,943,753	-0.47(-0.76%)
Apr 25, 2008	61.09	62.38	60.53	62.20	2,538,031	+1.52(+2.50%)
Apr 24, 2008	60.27	60.90	59.68	60.68	3,177,240	+0.66(+1.09%)
Apr 23, 2008	62.11	62.11	58.94	60.03	4,313,006	-0.18(-0.31%)
Apr 22, 2008	60.19	60.40	59.77	60.21	2,592,699	+0.00(+0.00%)
Apr 21, 2008	60.83	60.94	59.86	60.21	2,927,540	-0.66(-1.09%)
Apr 18, 2008	59.64	61.35	59.64	60.88	3,530,169	+1.90(+3.21%)
Apr 17, 2008	58.66	59.19	58.45	58.98	2,809,959	+0.12(+0.21%)
Apr 16, 2008	57.30	58.89	57.04	58.86	3,557,543	+2.14(+3.78%)
Apr 15, 2008	57.65	57.75	56.42	56.72	3,023,485	-0.68(-1.19%)
Apr 14, 2008	57.43	57.70	57.20	57.40	1,924,817	+0.17(+0.30%)
Apr 11, 2008	57.41	57.87	57.16	57.23	1,699,479	-0.76(-1.31%)
Apr 10, 2008	58.02	58.35	57.69	57.99	2,068,734	-0.14(-0.25%)
Apr 09, 2008	58.16	58.46	57.71	58.13	2,709,742	+0.12(+0.20%)
Apr 08, 2008	58.12	58.27	57.62	58.02	2,108,569	-0.49(-0.83%)
Apr 07, 2008	58.75	59.10	58.28	58.50	2,212,519	+0.06(+0.11%)
Apr 04, 2008	58.15	58.84	57.63	58.44	2,008,222	+0.53(+0.91%)
Apr 03, 2008	58.15	58.56	57.78	57.91	3,098,957	-0.54(-0.92%)
Apr 02, 2008	58.94	59.18	57.83	58.45	2,976,870	-0.31(-0.54%)
Apr 01, 2008	57.37	59.10	57.35	58.77	2,792,825	+1.73(+3.03%)
Mar 31, 2008	57.03	57.32	56.56	57.04	3,083,370	+0.01(+0.01%)
Mar 28, 2008	57.16	57.76	56.90	57.03	1,931,281	+0.16(+0.29%)
Mar 27, 2008	57.51	57.52	56.86	56.87	1,998,952	-0.63(-1.09%)
Mar 26, 2008	57.95	58.15	57.35	57.50	2,330,077	-0.66(-1.14%)
Mar 25, 2008	58.36	58.84	57.93	58.16	2,863,697	-0.24(-0.41%)
Mar 24, 2008	59.10	59.17	57.93	58.40	2,491,408	-0.21(-0.35%)
Mar 21, 2008	58.64	58.77	57.87	58.60	2,771,533	+0.00(+0.00%)
Mar 20, 2008	58.64	58.77	57.87	58.60	2,771,533	+0.42(+0.73%)
Mar 19, 2008	59.06	59.86	58.18	58.18	3,079,059	-0.21(-0.36%)
Mar 18, 2008	58.80	58.83	57.63	58.39	3,753,218	+0.73(+1.27%)
Mar 17, 2008	56.73	58.16	56.73	57.66	3,203,758	-0.08(-0.13%)
Mar 14, 2008	59.22	59.45	57.11	57.74	3,567,114	-1.17(-1.99%)
Mar 13, 2008	57.37	58.95	57.00	58.91	4,707,742	+1.01(+1.75%)
Mar 12, 2008	57.25	58.15	57.22	57.89	2,755,461	+0.88(+1.55%)
Mar 11, 2008	57.10	57.35	56.10	57.01	2,842,896	+1.06(+1.90%)
Mar 10, 2008	56.82	56.89	55.94	55.95	2,791,965	-0.70(-1.24%)
Mar 07, 2008	56.61	57.61	56.46	56.65	3,100,265	-0.28(-0.49%)
Mar 06, 2008	56.98	57.66	56.59	56.93	3,389,129	-0.21(-0.36%)
Mar 05, 2008	56.69	57.21	56.06	57.14	3,482,767	+0.62(+1.10%)
Mar 04, 2008	55.53	56.78	55.45	56.52	3,784,637	+0.59(+1.05%)

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.