Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.86	50.01	49.21	49.40	48,738,260	-0.33(-0.66%)
May 29, 2008	50.02	50.38	49.67	49.73	44,366,108	-0.60(-1.19%)
May 28, 2008	49.61	50.41	49.47	50.33	40,111,256	+0.35(+0.70%)
May 27, 2008	50.11	50.17	49.55	49.98	46,511,200	-0.50(-0.99%)
May 26, 2008	51.56	51.74	50.46	50.48	0	+0.00(+0.00%)
May 23, 2008	51.56	51.74	50.46	50.48	45,545,644	-1.01(-1.96%)
May 22, 2008	52.18	52.48	51.43	51.49	57,572,444	-0.65(-1.24%)
May 21, 2008	52.67	53.50	52.02	52.13	77,660,264	-0.50(-0.94%)
May 20, 2008	52.58	52.81	52.28	52.63	48,336,544	+0.11(+0.21%)
May 19, 2008	51.71	52.64	51.48	52.52	45,285,368	+0.94(+1.82%)
May 16, 2008	51.12	51.73	50.99	51.58	53,579,432	+0.76(+1.50%)
May 15, 2008	50.27	50.81	50.07	50.81	51,015,640	+0.77(+1.55%)
May 14, 2008	50.01	50.64	49.86	50.04	43,445,080	+0.13(+0.26%)
May 13, 2008	49.46	50.06	49.27	49.91	38,028,704	+0.27(+0.55%)
May 12, 2008	49.22	49.79	48.75	49.64	41,421,308	+0.21(+0.42%)
May 09, 2008	49.74	49.86	48.96	49.43	43,220,932	-0.62(-1.23%)
May 08, 2008	49.53	50.06	49.27	50.05	43,719,508	+0.62(+1.25%)
May 07, 2008	50.13	50.19	49.35	49.43	49,557,596	-0.70(-1.39%)
May 06, 2008	49.69	50.31	49.53	50.13	50,418,660	+0.31(+0.63%)
May 05, 2008	49.92	50.40	49.68	49.82	38,224,636	-0.06(-0.11%)
May 02, 2008	50.12	50.39	49.59	49.87	49,413,448	-0.05(-0.10%)
May 01, 2008	50.15	50.33	49.14	49.92	78,475,160	-1.88(-3.62%)
Apr 30, 2008	51.34	52.60	51.30	51.80	53,507,768	+0.71(+1.39%)
Apr 29, 2008	51.44	52.12	51.09	51.09	52,915,228	-0.37(-0.71%)
Apr 28, 2008	51.52	52.15	51.38	51.45	31,116,988	-0.01(-0.01%)
Apr 25, 2008	51.88	51.98	51.04	51.46	41,983,652	-0.08(-0.15%)
Apr 24, 2008	51.99	52.13	51.28	51.54	42,290,468	-0.79(-1.51%)
Apr 23, 2008	52.47	52.58	51.48	52.33	43,022,736	-0.21(-0.39%)
Apr 22, 2008	52.37	52.83	52.21	52.53	37,227,508	+0.07(+0.14%)
Apr 21, 2008	52.32	52.58	51.97	52.46	31,001,858	+0.14(+0.28%)
Apr 18, 2008	51.96	52.57	51.72	52.32	46,555,892	+0.35(+0.66%)
Apr 17, 2008	51.47	52.20	51.31	51.97	41,123,544	+0.27(+0.53%)
Apr 16, 2008	50.59	51.76	50.51	51.70	48,281,648	+1.16(+2.30%)
Apr 15, 2008	50.12	50.59	49.89	50.53	35,029,372	+0.61(+1.23%)
Apr 14, 2008	49.39	50.08	49.27	49.92	35,237,036	+0.60(+1.22%)
Apr 11, 2008	49.48	49.95	49.25	49.32	32,203,054	-0.52(-1.04%)
Apr 10, 2008	49.83	50.08	49.34	49.84	39,123,984	-0.08(-0.17%)
Apr 09, 2008	49.93	50.17	49.59	49.92	39,386,820	+0.05(+0.10%)
Apr 08, 2008	49.38	49.95	49.10	49.87	28,446,916	+0.38(+0.78%)
Apr 07, 2008	49.71	50.06	49.36	49.49	35,192,044	+0.10(+0.20%)
Apr 04, 2008	49.24	49.81	49.15	49.39	33,434,184	+0.28(+0.58%)
Apr 03, 2008	48.98	49.74	48.92	49.10	36,086,116	-0.16(-0.33%)
Apr 02, 2008	48.34	49.60	48.25	49.27	41,754,444	+0.83(+1.72%)
Apr 01, 2008	47.20	48.44	46.90	48.43	43,053,988	+1.36(+2.88%)
Mar 31, 2008	47.69	48.08	47.07	47.07	66,199,912	-0.36(-0.75%)
Mar 28, 2008	47.89	48.46	47.31	47.43	38,940,776	-0.55(-1.14%)
Mar 27, 2008	48.32	48.70	47.90	47.97	39,098,404	-0.03(-0.07%)
Mar 26, 2008	47.43	48.42	47.26	48.01	41,369,700	+0.59(+1.24%)
Mar 25, 2008	48.01	48.08	46.93	47.42	48,653,492	-0.42(-0.87%)
Mar 24, 2008	47.40	48.39	47.33	47.84	40,138,456	+0.53(+1.12%)
Mar 21, 2008	46.85	47.54	46.05	47.31	80,787,408	+0.00(+0.00%)
Mar 20, 2008	46.85	47.54	46.05	47.31	80,786,872	+0.32(+0.68%)
Mar 19, 2008	48.87	49.25	46.95	46.99	63,019,428	-2.25(-4.57%)
Mar 18, 2008	48.20	49.24	47.93	49.24	59,893,832	+1.49(+3.12%)
Mar 17, 2008	46.68	48.28	46.49	47.75	70,125,936	-0.07(-0.14%)
Mar 14, 2008	48.83	48.90	47.19	47.81	64,218,856	-0.63(-1.31%)
Mar 13, 2008	47.49	48.70	47.25	48.45	52,733,280	+0.60(+1.26%)
Mar 12, 2008	48.20	48.55	47.69	47.85	47,826,460	-0.40(-0.82%)
Mar 11, 2008	46.73	48.24	46.50	48.24	62,595,912	+2.35(+5.12%)
Mar 10, 2008	46.05	46.47	45.64	45.89	59,217,760	-0.02(-0.04%)
Mar 07, 2008	46.70	46.78	45.62	45.91	55,249,520	-1.12(-2.39%)
Mar 06, 2008	48.38	48.46	47.00	47.03	52,066,604	-1.49(-3.07%)
Mar 05, 2008	48.31	48.77	47.89	48.53	55,403,136	+0.28(+0.58%)
Mar 04, 2008	48.68	48.97	47.59	48.25	54,572,300	-0.59(-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.