Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	63.23	64.23	63.23	63.86	1,880,138	+0.40(+0.63%)
May 29, 2008	62.66	63.80	62.30	63.46	2,606,313	+0.57(+0.91%)
May 28, 2008	62.81	62.90	61.92	62.89	3,135,308	+0.12(+0.19%)
May 27, 2008	62.78	62.99	62.33	62.77	2,305,603	+0.28(+0.45%)
May 26, 2008	62.60	62.98	62.26	62.49	0	+0.00(+0.00%)
May 23, 2008	62.60	62.98	62.26	62.49	2,470,253	-0.15(-0.24%)
May 22, 2008	62.29	62.83	62.18	62.64	2,519,600	+0.31(+0.50%)
May 21, 2008	64.50	64.50	62.14	62.33	3,055,196	-1.93(-3.00%)
May 20, 2008	64.73	65.00	64.11	64.26	3,225,959	-0.85(-1.31%)
May 19, 2008	65.27	65.67	64.71	65.11	2,755,598	-0.01(-0.02%)
May 16, 2008	66.07	66.25	64.94	65.12	2,986,869	-0.71(-1.08%)
May 15, 2008	65.26	65.88	65.07	65.83	2,187,636	+0.80(+1.23%)
May 14, 2008	64.66	65.59	64.50	65.03	1,744,134	+0.53(+0.82%)
May 13, 2008	64.12	64.94	64.12	64.50	2,885,317	+0.42(+0.66%)
May 12, 2008	64.09	64.15	63.82	64.08	2,232,721	+0.03(+0.05%)
May 09, 2008	63.55	64.25	63.16	64.05	1,645,648	+0.14(+0.22%)
May 08, 2008	63.78	64.08	63.25	63.91	1,615,075	+0.49(+0.77%)
May 07, 2008	64.55	64.55	63.40	63.42	2,964,924	-0.97(-1.51%)
May 06, 2008	64.00	64.54	63.75	64.39	1,518,606	+0.24(+0.37%)
May 05, 2008	64.84	64.84	63.91	64.15	1,797,168	-0.56(-0.87%)
May 02, 2008	65.00	65.20	64.23	64.71	1,784,604	+0.13(+0.20%)
May 01, 2008	64.17	64.58	64.01	64.58	2,410,413	+0.61(+0.95%)
Apr 30, 2008	63.91	64.97	63.91	63.97	2,544,995	-0.45(-0.70%)
Apr 29, 2008	65.25	65.57	63.99	64.42	2,748,969	-0.87(-1.33%)
Apr 28, 2008	64.70	65.64	64.70	65.29	2,143,083	+0.62(+0.96%)
Apr 25, 2008	65.25	65.28	63.60	64.67	4,038,602	-1.42(-2.15%)
Apr 24, 2008	65.56	66.50	65.56	66.09	2,423,917	-0.08(-0.12%)
Apr 23, 2008	65.74	66.49	65.23	66.17	1,911,721	+0.87(+1.33%)
Apr 22, 2008	66.06	66.06	64.80	65.30	2,376,917	-0.76(-1.15%)
Apr 21, 2008	66.17	66.50	65.68	66.06	1,632,965	-0.08(-0.12%)
Apr 18, 2008	66.05	66.34	65.30	66.14	2,051,276	+0.87(+1.33%)
Apr 17, 2008	65.86	65.87	65.09	65.27	1,779,722	-0.38(-0.58%)
Apr 16, 2008	64.65	65.69	64.50	65.65	2,630,082	+1.42(+2.21%)
Apr 15, 2008	65.37	65.37	63.80	64.23	1,724,604	-0.85(-1.31%)
Apr 14, 2008	65.26	65.69	64.73	65.08	1,428,229	-0.33(-0.50%)
Apr 11, 2008	65.59	66.18	65.25	65.41	2,932,078	-1.03(-1.55%)
Apr 10, 2008	66.77	66.85	66.20	66.44	2,265,133	-0.19(-0.29%)
Apr 09, 2008	66.50	67.37	66.35	66.63	2,911,516	+0.12(+0.18%)
Apr 08, 2008	65.43	66.75	65.18	66.51	2,259,256	+0.75(+1.14%)
Apr 07, 2008	66.12	66.30	65.49	65.76	1,824,943	+0.22(+0.34%)
Apr 04, 2008	65.29	66.04	64.73	65.54	1,833,014	+0.48(+0.74%)
Apr 03, 2008	65.59	65.96	64.56	65.06	2,229,269	-0.79(-1.20%)
Apr 02, 2008	65.60	66.46	65.60	65.85	2,628,035	+0.19(+0.29%)
Apr 01, 2008	64.97	65.92	64.69	65.66	2,747,451	+1.05(+1.63%)
Mar 31, 2008	64.98	64.98	64.31	64.61	2,395,696	+0.11(+0.17%)
Mar 28, 2008	64.33	65.33	64.24	64.50	1,871,841	+0.35(+0.55%)
Mar 27, 2008	65.12	65.31	64.12	64.15	1,717,814	-0.70(-1.08%)
Mar 26, 2008	64.78	64.90	64.21	64.85	3,286,348	-0.14(-0.22%)
Mar 25, 2008	63.60	65.19	63.59	64.99	2,964,606	+1.29(+2.03%)
Mar 24, 2008	63.91	64.41	63.08	63.70	2,359,096	-0.02(-0.03%)
Mar 21, 2008	63.28	63.78	62.50	63.72	3,102,984	+0.00(+0.00%)
Mar 20, 2008	63.28	63.78	62.50	63.72	3,102,984	+0.52(+0.82%)
Mar 19, 2008	64.73	65.33	63.20	63.20	2,016,782	-1.34(-2.08%)
Mar 18, 2008	64.44	64.80	63.50	64.54	2,237,986	+0.89(+1.40%)
Mar 17, 2008	62.13	64.12	62.13	63.65	3,250,250	+0.14(+0.22%)
Mar 14, 2008	64.73	64.95	62.76	63.51	2,774,567	-0.88(-1.37%)
Mar 13, 2008	62.45	64.55	62.29	64.39	2,882,879	+0.99(+1.56%)
Mar 12, 2008	63.25	63.63	62.65	63.40	3,865,456	+0.41(+0.65%)
Mar 11, 2008	62.61	63.14	61.83	62.99	2,578,970	+0.33(+0.53%)
Mar 10, 2008	63.49	63.50	62.45	62.66	2,396,276	-0.90(-1.42%)
Mar 07, 2008	64.16	64.80	63.38	63.56	2,430,447	-0.98(-1.52%)
Mar 06, 2008	65.19	65.30	64.53	64.54	1,975,008	-0.84(-1.28%)
Mar 05, 2008	65.10	65.75	64.72	65.38	2,532,616	+0.71(+1.10%)
Mar 04, 2008	65.02	65.24	64.10	64.67	2,415,660	-0.83(-1.27%)

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.