Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	61.13	61.99	60.94	61.37	1,027,470	+0.24(+0.39%)
May 29, 2008	61.06	61.51	60.25	61.13	618,357	+0.30(+0.49%)
May 28, 2008	61.41	61.59	60.19	60.83	944,726	-0.25(-0.41%)
May 27, 2008	61.30	61.45	60.32	61.08	1,151,928	-0.24(-0.39%)
May 26, 2008	61.71	61.97	61.14	61.32	0	+0.00(+0.00%)
May 23, 2008	61.71	61.97	61.14	61.32	836,296	-0.55(-0.89%)
May 22, 2008	62.63	63.58	61.50	61.87	1,592,190	-1.09(-1.73%)
May 21, 2008	65.19	65.68	62.90	62.96	1,104,722	-2.37(-3.63%)
May 20, 2008	66.10	66.10	64.90	65.33	738,506	-0.97(-1.46%)
May 19, 2008	65.87	66.56	65.71	66.30	943,356	+0.53(+0.81%)
May 16, 2008	66.23	66.44	65.28	65.77	801,235	-0.57(-0.86%)
May 15, 2008	65.67	66.46	65.42	66.34	693,352	+0.62(+0.94%)
May 14, 2008	65.10	66.44	64.91	65.72	1,009,419	+1.04(+1.61%)
May 13, 2008	63.81	64.95	63.81	64.68	675,653	+0.80(+1.25%)
May 12, 2008	63.08	63.88	62.77	63.88	368,897	+0.85(+1.35%)
May 09, 2008	63.00	63.33	62.32	63.03	467,916	-0.39(-0.61%)
May 08, 2008	62.75	63.46	62.45	63.42	761,539	+0.78(+1.25%)
May 07, 2008	64.33	64.72	62.57	62.64	891,919	-1.60(-2.49%)
May 06, 2008	63.42	64.37	63.42	64.24	800,534	+0.35(+0.55%)
May 05, 2008	64.30	64.65	63.61	63.89	894,148	-0.96(-1.48%)
May 02, 2008	64.19	64.99	63.95	64.85	1,013,052	+1.15(+1.81%)
May 01, 2008	63.25	63.88	63.15	63.70	1,054,791	+0.59(+0.93%)
Apr 30, 2008	64.20	64.35	62.80	63.11	936,915	-0.83(-1.30%)
Apr 29, 2008	64.09	64.48	63.59	63.94	1,094,090	-0.12(-0.19%)
Apr 28, 2008	64.54	64.69	63.56	64.06	1,003,597	-0.38(-0.59%)
Apr 25, 2008	61.62	64.90	61.62	64.44	1,258,497	+2.08(+3.34%)
Apr 24, 2008	63.00	63.57	61.70	62.36	1,593,158	-0.05(-0.08%)
Apr 23, 2008	62.11	63.34	61.71	62.41	1,066,376	+0.99(+1.61%)
Apr 22, 2008	61.97	62.21	61.04	61.42	885,674	-0.84(-1.35%)
Apr 21, 2008	63.18	63.56	61.97	62.26	1,285,043	-1.40(-2.20%)
Apr 18, 2008	63.17	64.02	62.67	63.66	799,095	+1.65(+2.66%)
Apr 17, 2008	62.09	62.53	61.69	62.01	836,917	-0.39(-0.63%)
Apr 16, 2008	61.67	62.51	60.66	62.40	1,242,439	+0.99(+1.61%)
Apr 15, 2008	62.79	62.79	61.09	61.41	1,642,701	-1.10(-1.76%)
Apr 14, 2008	61.76	62.80	61.71	62.51	1,049,937	+0.84(+1.36%)
Apr 11, 2008	62.75	62.88	61.57	61.67	872,718	-1.59(-2.51%)
Apr 10, 2008	63.42	63.46	62.43	63.26	1,090,567	+0.06(+0.09%)
Apr 09, 2008	62.04	63.61	62.04	63.20	2,341,500	+1.59(+2.58%)
Apr 08, 2008	61.18	61.70	60.80	61.61	780,200	-0.12(-0.19%)
Apr 07, 2008	63.24	63.24	61.47	61.73	1,328,218	-0.92(-1.47%)
Apr 04, 2008	60.49	63.40	60.33	62.65	2,354,832	+2.13(+3.52%)
Apr 03, 2008	60.25	60.72	59.70	60.52	1,524,100	-0.05(-0.08%)
Apr 02, 2008	59.41	61.11	59.40	60.57	1,944,081	+1.09(+1.83%)
Apr 01, 2008	57.41	59.51	57.37	59.48	1,844,193	+2.33(+4.08%)
Mar 31, 2008	57.28	57.59	56.64	57.15	1,592,506	-0.26(-0.45%)
Mar 28, 2008	57.13	57.97	56.95	57.41	1,298,253	+0.59(+1.04%)
Mar 27, 2008	57.10	57.91	56.59	56.82	1,690,780	-0.06(-0.11%)
Mar 26, 2008	56.91	57.30	56.35	56.88	2,098,504	-0.67(-1.16%)
Mar 25, 2008	57.22	57.86	56.66	57.55	1,299,246	+0.46(+0.81%)
Mar 24, 2008	56.62	57.29	56.12	57.09	1,715,307	+2.33(+4.25%)
Mar 21, 2008	55.94	56.63	53.64	54.76	3,567,370	+0.00(+0.00%)
Mar 20, 2008	55.94	55.94	53.64	54.76	3,567,370	-1.87(-3.30%)
Mar 19, 2008	57.20	58.40	56.54	56.63	1,871,226	-0.41(-0.72%)
Mar 18, 2008	56.54	57.04	55.86	57.04	1,016,567	+1.45(+2.61%)
Mar 17, 2008	55.00	56.13	55.00	55.59	849,294	-0.67(-1.19%)
Mar 14, 2008	56.99	57.23	55.40	56.26	1,427,220	-0.21(-0.37%)
Mar 13, 2008	56.33	56.58	55.01	56.47	980,249	-0.12(-0.21%)
Mar 12, 2008	57.29	57.51	56.33	56.59	1,433,340	-0.51(-0.89%)
Mar 11, 2008	57.12	57.59	56.04	57.10	1,631,931	+0.70(+1.24%)
Mar 10, 2008	57.51	57.51	56.36	56.40	1,072,708	-1.17(-2.03%)
Mar 07, 2008	57.78	58.36	57.15	57.57	1,191,100	-0.75(-1.29%)
Mar 06, 2008	58.53	58.85	58.14	58.32	1,051,440	-0.38(-0.65%)
Mar 05, 2008	58.04	59.00	57.78	58.70	1,240,151	+1.04(+1.80%)
Mar 04, 2008	57.78	57.91	56.83	57.66	1,086,280	-0.44(-0.76%)

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.