Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	66.10	66.81	65.92	66.54	2,967,216	+0.50(+0.76%)
May 29, 2008	65.48	66.22	64.64	66.03	3,160,687	+0.56(+0.85%)
May 28, 2008	65.23	65.79	65.02	65.47	2,696,380	+0.21(+0.32%)
May 27, 2008	65.22	65.92	64.93	65.27	1,642,756	-0.04(-0.07%)
May 26, 2008	65.21	66.07	65.02	65.31	0	+0.00(+0.00%)
May 23, 2008	65.21	66.07	65.02	65.31	2,189,231	+0.20(+0.31%)
May 22, 2008	64.99	65.48	64.81	65.11	1,929,725	+0.09(+0.13%)
May 21, 2008	66.32	66.87	64.95	65.02	2,461,484	-1.30(-1.96%)
May 20, 2008	66.65	66.86	65.86	66.33	2,450,114	-0.52(-0.77%)
May 19, 2008	66.26	67.24	65.97	66.84	2,839,194	+0.47(+0.71%)
May 16, 2008	66.58	66.67	65.72	66.37	2,925,747	+0.06(+0.09%)
May 15, 2008	66.26	66.41	65.71	66.31	2,336,312	+0.21(+0.32%)
May 14, 2008	66.09	66.88	65.97	66.09	3,049,147	+0.13(+0.19%)
May 13, 2008	65.19	66.06	65.19	65.97	2,865,438	+0.93(+1.43%)
May 12, 2008	64.35	65.09	64.16	65.04	1,810,779	+0.69(+1.07%)
May 09, 2008	64.14	64.62	63.80	64.35	1,563,031	+0.00(+0.00%)
May 08, 2008	64.51	64.78	64.03	64.35	2,138,983	-0.05(-0.08%)
May 07, 2008	64.68	65.16	63.84	64.40	3,374,516	-0.37(-0.57%)
May 06, 2008	64.59	65.02	64.26	64.77	2,194,078	-0.05(-0.08%)
May 05, 2008	64.73	65.60	64.49	64.82	2,781,933	-0.19(-0.29%)
May 02, 2008	65.94	65.94	64.31	65.01	2,844,086	-0.48(-0.73%)
May 01, 2008	64.30	65.56	64.30	65.49	2,349,173	+1.02(+1.58%)
Apr 30, 2008	64.54	65.23	64.20	64.47	2,585,628	+0.09(+0.14%)
Apr 29, 2008	64.64	65.10	64.17	64.38	2,483,633	-0.46(-0.71%)
Apr 28, 2008	65.06	65.85	64.70	64.84	2,569,912	-0.60(-0.91%)
Apr 25, 2008	64.99	65.65	64.56	65.44	1,978,899	+0.63(+0.97%)
Apr 24, 2008	65.16	65.38	64.37	64.81	2,765,109	-0.81(-1.23%)
Apr 23, 2008	63.22	65.66	63.10	65.62	3,876,049	+2.52(+3.99%)
Apr 22, 2008	63.16	63.99	62.73	63.10	3,480,755	-1.69(-2.61%)
Apr 21, 2008	64.54	64.81	63.72	64.79	2,437,411	+0.20(+0.31%)
Apr 18, 2008	64.26	64.73	63.89	64.59	2,820,444	+1.14(+1.80%)
Apr 17, 2008	63.32	63.93	63.23	63.45	2,144,126	-0.18(-0.28%)
Apr 16, 2008	62.70	63.63	62.62	63.63	3,396,208	+0.94(+1.49%)
Apr 15, 2008	63.34	63.34	61.96	62.69	3,217,164	-0.13(-0.20%)
Apr 14, 2008	62.48	63.28	62.48	62.82	2,146,879	+0.19(+0.30%)
Apr 11, 2008	62.29	63.05	61.94	62.63	2,454,182	+0.12(+0.19%)
Apr 10, 2008	62.82	62.82	62.23	62.51	2,068,993	-0.18(-0.29%)
Apr 09, 2008	62.87	63.36	62.36	62.69	2,518,089	-0.23(-0.37%)
Apr 08, 2008	62.17	63.32	62.17	62.92	4,372,401	+0.75(+1.21%)
Apr 07, 2008	61.76	62.52	61.45	62.17	4,202,723	+0.88(+1.43%)
Apr 04, 2008	60.52	61.61	60.19	61.29	3,922,416	+1.08(+1.80%)
Apr 03, 2008	60.68	60.87	59.89	60.21	5,574,811	-0.72(-1.18%)
Apr 02, 2008	61.54	62.01	60.82	60.93	4,114,305	-0.68(-1.11%)
Apr 01, 2008	60.77	61.72	60.36	61.61	3,355,226	+1.23(+2.04%)
Mar 31, 2008	61.01	61.17	59.85	60.37	4,012,102	-0.54(-0.88%)
Mar 28, 2008	61.03	61.34	60.65	60.91	2,553,003	+0.09(+0.14%)
Mar 27, 2008	61.77	61.77	60.74	60.82	2,198,290	-0.72(-1.18%)
Mar 26, 2008	61.81	61.81	61.14	61.55	2,238,881	-0.47(-0.75%)
Mar 25, 2008	61.57	62.19	60.80	62.01	2,242,949	+0.74(+1.21%)
Mar 24, 2008	60.96	61.60	60.66	61.27	2,813,909	+0.44(+0.73%)
Mar 21, 2008	61.32	61.92	59.86	60.83	5,672,486	+0.00(+0.00%)
Mar 20, 2008	61.32	61.92	59.86	60.83	5,672,157	-0.40(-0.66%)
Mar 19, 2008	61.92	62.77	61.23	61.23	3,870,461	-0.51(-0.83%)
Mar 18, 2008	61.86	61.86	60.74	61.74	5,819,181	+0.91(+1.50%)
Mar 17, 2008	59.80	61.47	59.80	60.83	5,403,533	-0.30(-0.49%)
Mar 14, 2008	62.00	62.43	60.20	61.13	4,756,157	-0.35(-0.56%)
Mar 13, 2008	60.53	61.65	59.89	61.47	3,507,684	+0.40(+0.66%)
Mar 12, 2008	62.01	62.12	60.87	61.07	3,265,337	-0.74(-1.19%)
Mar 11, 2008	60.84	61.83	60.42	61.81	5,397,803	+0.81(+1.34%)
Mar 10, 2008	62.19	62.63	60.89	60.99	3,897,758	-1.74(-2.77%)
Mar 07, 2008	62.70	63.60	62.48	62.73	2,855,813	-0.59(-0.93%)
Mar 06, 2008	62.87	63.80	62.87	63.32	3,170,431	-0.34(-0.53%)
Mar 05, 2008	62.99	63.78	62.56	63.66	3,387,228	+0.60(+0.95%)
Mar 04, 2008	62.38	63.29	62.09	63.06	3,080,434	-0.17(-0.27%)

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.