Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	62.71	63.60	62.25	63.29	2,032,930	+0.90(+1.45%)
May 29, 2008	61.85	62.91	60.88	62.39	1,793,314	+0.46(+0.75%)
May 28, 2008	61.47	61.98	60.79	61.92	1,997,335	+0.90(+1.47%)
May 27, 2008	60.37	61.20	59.66	61.02	2,276,520	+0.80(+1.33%)
May 26, 2008	60.93	60.93	59.57	60.23	0	+0.00(+0.00%)
May 23, 2008	60.93	60.93	59.57	60.23	1,830,715	-0.85(-1.40%)
May 22, 2008	62.24	62.24	60.94	61.08	2,123,675	-0.93(-1.51%)
May 21, 2008	63.27	63.97	61.74	62.01	1,912,042	-0.92(-1.46%)
May 20, 2008	63.69	63.71	62.66	62.93	2,032,447	-0.93(-1.46%)
May 19, 2008	63.84	64.66	63.42	63.87	1,610,334	+0.33(+0.52%)
May 16, 2008	63.50	63.83	62.82	63.54	1,935,881	-0.07(-0.12%)
May 15, 2008	63.88	63.91	62.88	63.61	1,974,490	-0.27(-0.42%)
May 14, 2008	63.75	64.96	63.75	63.88	1,963,556	-0.17(-0.27%)
May 13, 2008	63.61	64.45	62.58	64.05	2,029,656	+0.73(+1.15%)
May 12, 2008	62.72	63.36	62.02	63.33	970,723	+0.84(+1.35%)
May 09, 2008	61.29	62.79	61.29	62.48	1,109,039	+0.39(+0.63%)
May 08, 2008	60.59	62.30	60.26	62.09	2,003,634	+1.97(+3.27%)
May 07, 2008	60.55	61.49	60.05	60.13	2,046,875	-0.61(-1.01%)
May 06, 2008	61.10	61.14	59.87	60.74	2,081,026	-0.47(-0.77%)
May 05, 2008	61.41	61.44	60.79	61.21	1,316,531	-0.07(-0.11%)
May 02, 2008	61.40	61.61	60.33	61.28	2,426,835	+0.54(+0.89%)
May 01, 2008	60.30	60.94	59.34	60.74	1,965,329	+1.05(+1.77%)
Apr 30, 2008	59.81	60.40	59.05	59.69	3,378,253	+0.73(+1.24%)
Apr 29, 2008	58.94	60.09	58.78	58.95	1,796,537	-0.28(-0.47%)
Apr 28, 2008	59.22	59.75	58.96	59.23	1,952,480	-0.16(-0.26%)
Apr 25, 2008	59.50	59.73	58.48	59.39	1,494,347	+0.18(+0.30%)
Apr 24, 2008	59.82	59.90	58.45	59.21	2,463,916	-0.07(-0.11%)
Apr 23, 2008	61.00	61.14	58.78	59.28	2,926,689	-1.32(-2.17%)
Apr 22, 2008	59.62	62.35	59.62	60.59	5,754,613	+3.06(+5.31%)
Apr 21, 2008	56.49	57.84	56.31	57.53	1,631,856	+0.49(+0.85%)
Apr 18, 2008	56.28	57.14	55.98	57.05	1,529,180	+1.50(+2.70%)
Apr 17, 2008	55.99	56.19	54.90	55.55	1,739,497	-0.54(-0.96%)
Apr 16, 2008	54.89	56.23	54.89	56.08	1,850,151	+1.61(+2.95%)
Apr 15, 2008	54.05	54.79	53.45	54.48	2,057,372	+0.66(+1.22%)
Apr 14, 2008	53.83	54.57	53.17	53.82	2,211,376	+0.21(+0.39%)
Apr 11, 2008	54.19	54.45	53.41	53.61	1,793,518	-1.24(-2.26%)
Apr 10, 2008	54.04	54.93	53.33	54.85	2,550,857	+1.14(+2.12%)
Apr 09, 2008	54.19	54.19	53.15	53.71	2,078,761	-0.34(-0.64%)
Apr 08, 2008	53.75	54.16	53.39	54.06	1,371,082	+0.03(+0.06%)
Apr 07, 2008	55.25	55.25	53.89	54.03	2,141,060	-1.07(-1.94%)
Apr 04, 2008	53.45	55.40	53.45	55.10	3,161,927	+1.75(+3.28%)
Apr 03, 2008	53.51	54.04	53.12	53.35	2,642,794	-0.90(-1.67%)
Apr 02, 2008	54.61	55.05	54.01	54.25	2,456,782	-0.41(-0.75%)
Apr 01, 2008	52.31	54.66	52.25	54.66	3,035,654	+2.89(+5.57%)
Mar 31, 2008	50.38	52.02	50.34	51.78	2,534,000	+1.28(+2.53%)
Mar 28, 2008	50.16	51.06	49.81	50.50	1,881,224	+0.72(+1.44%)
Mar 27, 2008	51.36	51.36	49.78	49.78	1,841,226	-1.14(-2.23%)
Mar 26, 2008	51.08	51.17	50.28	50.92	1,736,255	-0.54(-1.05%)
Mar 25, 2008	50.46	51.72	50.01	51.46	2,665,030	+1.19(+2.36%)
Mar 24, 2008	48.83	50.63	48.79	50.27	1,793,492	+1.58(+3.25%)
Mar 21, 2008	48.41	48.80	47.57	48.68	1,998,621	+0.00(+0.00%)
Mar 20, 2008	48.41	48.80	47.57	48.68	1,998,621	+0.42(+0.87%)
Mar 19, 2008	49.63	49.91	48.27	48.27	2,650,778	-0.81(-1.66%)
Mar 18, 2008	47.62	49.11	47.25	49.08	3,129,122	+2.44(+5.24%)
Mar 17, 2008	45.93	47.29	45.93	46.64	2,246,376	-0.37(-0.78%)
Mar 14, 2008	48.35	48.91	46.26	47.00	2,276,872	-1.21(-2.51%)
Mar 13, 2008	46.84	48.48	46.43	48.21	1,622,448	+0.83(+1.75%)
Mar 12, 2008	47.71	48.17	47.29	47.38	1,643,441	-0.13(-0.28%)
Mar 11, 2008	46.29	47.63	46.10	47.52	2,853,321	+2.15(+4.75%)
Mar 10, 2008	46.58	46.58	45.34	45.37	2,745,790	-1.27(-2.72%)
Mar 07, 2008	46.66	47.59	46.31	46.64	2,640,925	-0.31(-0.65%)
Mar 06, 2008	48.12	48.30	46.91	46.94	1,496,210	-1.51(-3.12%)
Mar 05, 2008	47.93	48.77	47.84	48.45	2,327,645	+0.33(+0.68%)
Mar 04, 2008	47.85	48.36	47.50	48.12	2,234,354	-0.27(-0.56%)

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.