Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	69.67	72.25	69.67	71.79	2,021,226	+2.46(+3.55%)
May 29, 2008	70.43	71.39	69.06	69.33	1,628,954	-1.67(-2.35%)
May 28, 2008	69.89	71.00	69.60	71.00	2,203,864	+0.26(+0.37%)
May 27, 2008	70.01	71.83	69.77	70.74	1,815,389	+0.13(+0.18%)
May 26, 2008	72.48	72.57	69.25	70.61	0	+0.00(+0.00%)
May 23, 2008	72.48	72.57	69.25	70.61	1,689,563	-0.74(-1.04%)
May 22, 2008	70.62	72.36	70.43	71.35	2,357,670	+0.73(+1.03%)
May 21, 2008	71.73	72.85	70.49	70.62	2,975,240	-1.41(-1.96%)
May 20, 2008	70.50	72.03	70.27	72.03	1,760,595	+1.91(+2.72%)
May 19, 2008	69.98	70.78	69.16	70.12	1,877,061	+0.39(+0.56%)
May 16, 2008	69.65	69.87	68.77	69.73	1,621,192	+1.36(+1.99%)
May 15, 2008	67.94	69.04	66.86	68.37	1,592,882	+0.96(+1.42%)
May 14, 2008	68.76	69.12	67.29	67.41	1,836,102	-1.31(-1.91%)
May 13, 2008	67.50	68.72	66.43	68.72	1,879,985	+1.43(+2.13%)
May 12, 2008	67.88	67.88	66.36	67.29	1,759,743	-0.54(-0.80%)
May 09, 2008	67.69	68.12	67.04	67.83	1,420,498	-0.16(-0.24%)
May 08, 2008	66.30	68.09	65.27	67.99	2,295,427	+2.41(+3.67%)
May 07, 2008	66.00	67.41	64.33	65.58	3,141,477	+2.58(+4.10%)
May 06, 2008	61.49	63.98	61.17	63.00	2,023,751	+1.61(+2.62%)
May 05, 2008	58.86	62.07	58.86	61.39	2,426,511	+2.47(+4.19%)
May 02, 2008	58.77	59.52	57.02	58.92	1,503,788	+2.48(+4.39%)
May 01, 2008	57.45	57.71	55.06	56.44	1,389,291	-1.29(-2.23%)
Apr 30, 2008	57.59	58.00	56.84	57.73	886,282	+0.53(+0.93%)
Apr 29, 2008	58.26	58.53	56.58	57.20	1,069,694	-1.39(-2.37%)
Apr 28, 2008	59.44	59.52	58.25	58.59	1,100,175	-0.66(-1.11%)
Apr 25, 2008	57.56	59.43	57.56	59.25	1,348,633	+2.01(+3.51%)
Apr 24, 2008	58.67	58.68	56.76	57.24	1,717,906	-1.57(-2.67%)
Apr 23, 2008	59.95	60.05	58.14	58.81	1,441,909	-1.07(-1.79%)
Apr 22, 2008	59.82	60.72	59.16	59.88	1,376,842	-0.08(-0.13%)
Apr 21, 2008	58.62	59.97	58.40	59.96	1,439,954	+1.00(+1.70%)
Apr 18, 2008	58.30	59.11	57.39	58.96	1,942,717	+0.76(+1.31%)
Apr 17, 2008	58.55	58.99	57.42	58.20	1,169,592	-0.83(-1.41%)
Apr 16, 2008	57.40	59.09	57.06	59.03	2,133,833	+2.04(+3.58%)
Apr 15, 2008	56.75	57.28	55.95	56.99	2,135,495	+0.69(+1.23%)
Apr 14, 2008	54.50	56.70	54.36	56.30	2,304,543	+2.09(+3.86%)
Apr 11, 2008	53.62	54.68	53.62	54.21	1,302,500	+0.14(+0.26%)
Apr 10, 2008	55.10	55.10	53.38	54.07	2,267,060	-0.92(-1.67%)
Apr 09, 2008	54.69	56.20	54.42	54.99	1,800,693	+0.48(+0.88%)
Apr 08, 2008	54.25	55.70	53.60	54.51	3,544,342	+1.47(+2.77%)
Apr 07, 2008	52.81	53.40	52.44	53.04	1,493,436	+0.50(+0.95%)
Apr 04, 2008	50.78	53.04	50.60	52.54	2,467,542	+2.00(+3.96%)
Apr 03, 2008	51.39	51.66	50.00	50.54	2,096,397	-1.20(-2.32%)
Apr 02, 2008	49.98	52.00	49.80	51.74	2,185,061	+1.76(+3.52%)
Apr 01, 2008	49.17	49.98	48.49	49.98	1,597,245	+0.86(+1.75%)
Mar 31, 2008	49.04	49.38	48.29	49.12	1,935,600	+0.54(+1.11%)
Mar 28, 2008	48.95	49.39	48.26	48.58	1,708,501	-0.16(-0.33%)
Mar 27, 2008	48.46	49.54	47.69	48.74	1,501,830	+0.05(+0.10%)
Mar 26, 2008	47.50	48.76	47.50	48.69	2,340,130	+1.63(+3.46%)
Mar 25, 2008	46.00	47.31	45.89	47.06	1,601,068	+1.16(+2.53%)
Mar 24, 2008	45.11	46.11	44.58	45.90	1,246,389	+0.97(+2.16%)
Mar 21, 2008	45.64	45.96	43.30	44.93	2,160,750	+0.00(+0.00%)
Mar 20, 2008	45.64	45.96	43.30	44.93	2,160,750	-1.03(-2.24%)
Mar 19, 2008	47.92	48.37	45.96	45.96	2,064,935	-2.66(-5.47%)
Mar 18, 2008	47.43	48.62	47.06	48.62	1,553,625	+2.19(+4.72%)
Mar 17, 2008	46.71	47.53	45.76	46.43	1,969,730	-1.49(-3.11%)
Mar 14, 2008	49.63	49.85	47.60	47.92	1,823,619	-1.98(-3.97%)
Mar 13, 2008	47.95	50.00	47.63	49.90	3,164,904	+1.47(+3.04%)
Mar 12, 2008	48.75	49.25	48.07	48.43	1,380,401	-0.52(-1.06%)
Mar 11, 2008	47.56	49.00	47.49	48.95	2,089,222	+2.06(+4.39%)
Mar 10, 2008	47.24	47.88	46.40	46.89	2,576,940	-0.37(-0.78%)
Mar 07, 2008	46.19	47.78	46.19	47.26	2,737,715	+0.58(+1.24%)
Mar 06, 2008	46.59	47.73	46.32	46.68	2,873,503	-0.12(-0.26%)
Mar 05, 2008	45.37	47.01	45.34	46.80	1,792,418	+1.64(+3.63%)
Mar 04, 2008	45.37	46.00	44.16	45.16	1,360,200	-0.13(-0.29%)

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.