Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.84	50.00	49.20	49.39	48,751,164	-0.33(-0.66%)
May 29, 2008	50.00	50.37	49.66	49.71	44,377,860	-0.60(-1.19%)
May 28, 2008	49.59	50.40	49.45	50.32	40,121,876	+0.35(+0.70%)
May 27, 2008	50.10	50.15	49.54	49.97	46,523,516	-0.50(-0.99%)
May 26, 2008	51.55	51.72	50.44	50.47	0	+0.00(+0.00%)
May 23, 2008	51.55	51.72	50.44	50.47	45,557,704	-1.01(-1.96%)
May 22, 2008	52.17	52.46	51.42	51.47	57,587,692	-0.65(-1.24%)
May 21, 2008	52.65	53.48	52.00	52.12	77,680,832	-0.50(-0.94%)
May 20, 2008	52.56	52.79	52.26	52.61	48,349,344	+0.11(+0.21%)
May 19, 2008	51.70	52.63	51.47	52.50	45,297,360	+0.94(+1.82%)
May 16, 2008	51.11	51.72	50.97	51.56	53,593,620	+0.76(+1.50%)
May 15, 2008	50.26	50.80	50.05	50.80	51,029,148	+0.77(+1.55%)
May 14, 2008	49.99	50.63	49.85	50.03	43,456,588	+0.13(+0.26%)
May 13, 2008	49.45	50.05	49.26	49.90	38,038,772	+0.27(+0.55%)
May 12, 2008	49.20	49.78	48.74	49.63	41,432,276	+0.21(+0.42%)
May 09, 2008	49.73	49.85	48.95	49.42	43,232,380	-0.62(-1.23%)
May 08, 2008	49.52	50.05	49.25	50.04	43,731,084	+0.62(+1.25%)
May 07, 2008	50.12	50.18	49.34	49.42	49,570,720	-0.70(-1.39%)
May 06, 2008	49.68	50.29	49.52	50.12	50,432,012	+0.31(+0.63%)
May 05, 2008	49.91	50.38	49.66	49.80	38,234,756	-0.06(-0.11%)
May 02, 2008	50.10	50.38	49.58	49.86	49,426,532	-0.05(-0.10%)
May 01, 2008	50.13	50.32	49.13	49.91	78,495,944	-1.88(-3.62%)
Apr 30, 2008	51.33	52.59	51.28	51.78	53,521,936	+0.71(+1.39%)
Apr 29, 2008	51.42	52.10	51.07	51.07	52,929,240	-0.37(-0.71%)
Apr 28, 2008	51.51	52.14	51.37	51.44	31,125,228	-0.01(-0.01%)
Apr 25, 2008	51.86	51.97	51.03	51.45	41,994,768	-0.08(-0.15%)
Apr 24, 2008	51.97	52.11	51.27	51.52	42,301,668	-0.79(-1.51%)
Apr 23, 2008	52.45	52.57	51.47	52.31	43,034,132	-0.21(-0.39%)
Apr 22, 2008	52.36	52.82	52.20	52.52	37,237,368	+0.07(+0.14%)
Apr 21, 2008	52.30	52.56	51.96	52.45	31,010,068	+0.14(+0.28%)
Apr 18, 2008	51.95	52.55	51.71	52.30	46,568,220	+0.34(+0.66%)
Apr 17, 2008	51.46	52.19	51.30	51.96	41,134,436	+0.27(+0.53%)
Apr 16, 2008	50.58	51.75	50.50	51.68	48,294,432	+1.16(+2.30%)
Apr 15, 2008	50.11	50.57	49.88	50.52	35,038,648	+0.61(+1.23%)
Apr 14, 2008	49.38	50.07	49.26	49.91	35,246,368	+0.60(+1.22%)
Apr 11, 2008	49.46	49.94	49.24	49.31	32,211,582	-0.52(-1.04%)
Apr 10, 2008	49.81	50.07	49.33	49.83	39,134,344	-0.08(-0.17%)
Apr 09, 2008	49.92	50.16	49.58	49.91	39,397,248	+0.05(+0.10%)
Apr 08, 2008	49.37	49.93	49.09	49.86	28,454,448	+0.38(+0.78%)
Apr 07, 2008	49.70	50.05	49.35	49.48	35,201,364	+0.10(+0.20%)
Apr 04, 2008	49.23	49.80	49.14	49.38	33,443,038	+0.28(+0.58%)
Apr 03, 2008	48.96	49.73	48.91	49.09	36,095,672	-0.16(-0.33%)
Apr 02, 2008	48.32	49.59	48.23	49.25	41,765,500	+0.83(+1.72%)
Apr 01, 2008	47.18	48.43	46.88	48.42	43,065,388	+1.36(+2.88%)
Mar 31, 2008	47.68	48.06	47.06	47.06	66,217,440	-0.36(-0.75%)
Mar 28, 2008	47.88	48.45	47.29	47.42	38,951,088	-0.55(-1.14%)
Mar 27, 2008	48.31	48.69	47.89	47.96	39,108,756	-0.03(-0.07%)
Mar 26, 2008	47.42	48.41	47.24	48.00	41,380,656	+0.59(+1.24%)
Mar 25, 2008	48.00	48.06	46.92	47.41	48,666,376	-0.42(-0.87%)
Mar 24, 2008	47.39	48.38	47.32	47.82	40,149,088	+0.53(+1.12%)
Mar 21, 2008	46.84	47.52	46.04	47.29	80,808,800	+0.00(+0.00%)
Mar 20, 2008	46.84	47.52	46.04	47.29	80,808,264	+0.32(+0.68%)
Mar 19, 2008	48.86	49.24	46.93	46.98	63,036,116	-2.25(-4.57%)
Mar 18, 2008	48.19	49.23	47.92	49.23	59,909,692	+1.49(+3.12%)
Mar 17, 2008	46.67	48.27	46.48	47.73	70,144,504	-0.07(-0.14%)
Mar 14, 2008	48.82	48.89	47.18	47.80	64,235,860	-0.63(-1.31%)
Mar 13, 2008	47.48	48.69	47.24	48.44	52,747,244	+0.60(+1.26%)
Mar 12, 2008	48.19	48.54	47.67	47.83	47,839,124	-0.40(-0.82%)
Mar 11, 2008	46.72	48.23	46.49	48.23	62,612,488	+2.35(+5.12%)
Mar 10, 2008	46.04	46.46	45.63	45.88	59,233,440	-0.02(-0.04%)
Mar 07, 2008	46.69	46.77	45.61	45.90	55,264,152	-1.12(-2.39%)
Mar 06, 2008	48.37	48.45	46.98	47.02	52,080,392	-1.49(-3.07%)
Mar 05, 2008	48.30	48.75	47.88	48.51	55,417,808	+0.28(+0.58%)
Mar 04, 2008	48.67	48.96	47.57	48.23	54,586,748	-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.