Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	59.58	59.84	59.31	59.73	52,049,944	+0.21(+0.35%)
May 29, 2008	58.80	60.01	58.77	59.52	87,327,392	+0.60(+1.02%)
May 28, 2008	58.90	59.00	58.33	58.92	67,994,400	+0.27(+0.46%)
May 27, 2008	57.90	58.73	57.87	58.65	77,930,488	+0.89(+1.54%)
May 26, 2008	58.27	58.54	57.38	57.76	0	+0.00(+0.00%)
May 23, 2008	58.27	58.54	57.38	57.76	80,634,352	-0.77(-1.31%)
May 22, 2008	58.22	58.84	58.14	58.53	75,054,616	+0.42(+0.72%)
May 21, 2008	58.89	59.38	57.79	58.11	125,052,800	-0.84(-1.42%)
May 20, 2008	58.74	58.98	58.23	58.95	102,651,240	-0.22(-0.37%)
May 19, 2008	59.22	59.78	58.77	59.17	128,474,744	+0.02(+0.03%)
May 16, 2008	59.56	59.61	58.46	59.15	80,324,216	+0.32(+0.54%)
May 15, 2008	58.77	59.42	58.47	58.83	58,243,168	+0.12(+0.20%)
May 14, 2008	58.91	59.47	58.07	58.71	75,835,464	-0.07(-0.12%)
May 13, 2008	58.63	58.90	58.17	58.78	65,420,404	+0.34(+0.57%)
May 12, 2008	57.55	58.61	57.44	58.45	61,567,280	+1.26(+2.20%)
May 09, 2008	56.94	57.69	56.82	57.19	64,650,968	-0.17(-0.29%)
May 08, 2008	57.37	57.57	56.94	57.36	75,564,456	+0.12(+0.21%)
May 07, 2008	58.31	58.57	57.06	57.24	71,799,528	-1.04(-1.78%)
May 06, 2008	57.48	58.45	57.33	58.28	75,614,328	+0.47(+0.82%)
May 05, 2008	57.84	58.15	57.50	57.81	49,884,008	-0.20(-0.34%)
May 02, 2008	58.72	58.79	57.78	58.01	73,556,760	-0.18(-0.32%)
May 01, 2008	57.16	58.28	56.98	58.19	69,164,448	+1.08(+1.89%)
Apr 30, 2008	57.57	58.12	56.87	57.11	77,906,568	-0.27(-0.47%)
Apr 29, 2008	57.76	57.90	57.02	57.38	51,182,876	-0.51(-0.88%)
Apr 28, 2008	57.54	58.15	57.26	57.90	44,344,784	+0.38(+0.67%)
Apr 25, 2008	57.44	57.81	56.64	57.51	70,324,496	+0.54(+0.94%)
Apr 24, 2008	56.39	57.54	55.70	56.98	104,030,120	+0.65(+1.15%)
Apr 23, 2008	56.42	56.81	55.91	56.33	60,079,840	-0.06(-0.11%)
Apr 22, 2008	56.94	57.28	55.60	56.39	101,701,920	-0.94(-1.65%)
Apr 21, 2008	57.07	57.46	56.98	57.34	50,033,592	+0.01(+0.01%)
Apr 18, 2008	57.60	57.81	57.17	57.33	88,433,408	+0.60(+1.06%)
Apr 17, 2008	56.66	56.91	56.11	56.73	61,028,964	-0.22(-0.39%)
Apr 16, 2008	55.74	57.02	55.74	56.95	90,473,208	+1.75(+3.17%)
Apr 15, 2008	55.09	55.26	54.61	55.20	57,433,532	+0.38(+0.70%)
Apr 14, 2008	54.90	55.41	54.58	54.82	72,214,808	-0.17(-0.31%)
Apr 11, 2008	55.76	55.82	54.73	54.98	99,441,872	-1.38(-2.45%)
Apr 10, 2008	55.74	56.70	55.54	56.37	70,092,656	+0.53(+0.95%)
Apr 09, 2008	56.86	57.07	55.55	55.84	89,730,232	-0.97(-1.70%)
Apr 08, 2008	56.38	57.02	56.29	56.81	61,973,112	+0.05(+0.08%)
Apr 07, 2008	57.32	57.48	56.62	56.76	50,361,300	-0.16(-0.28%)
Apr 04, 2008	56.94	57.50	56.50	56.92	76,931,448	+0.01(+0.01%)
Apr 03, 2008	56.34	57.17	56.27	56.91	71,550,320	+0.15(+0.27%)
Apr 02, 2008	56.63	57.21	56.29	56.76	73,691,800	+0.14(+0.24%)
Apr 01, 2008	55.56	56.65	55.30	56.62	82,422,744	+2.00(+3.66%)
Mar 31, 2008	54.56	55.37	54.24	54.62	80,344,688	+0.08(+0.15%)
Mar 28, 2008	55.27	55.52	54.37	54.54	61,092,392	-0.72(-1.30%)
Mar 27, 2008	56.06	56.20	55.17	55.26	79,917,872	-0.44(-0.79%)
Mar 26, 2008	55.94	56.21	55.46	55.70	78,830,408	-0.46(-0.83%)
Mar 25, 2008	55.94	56.34	55.42	56.17	89,104,944	+0.18(+0.33%)
Mar 24, 2008	54.53	56.27	54.35	55.98	113,470,016	+2.01(+3.72%)
Mar 21, 2008	53.15	54.47	53.10	53.98	129,178,944	+0.00(+0.00%)
Mar 20, 2008	53.15	54.47	53.10	53.98	127,928,392	+0.94(+1.78%)
Mar 19, 2008	54.86	55.14	52.99	53.03	166,197,520	-1.40(-2.57%)
Mar 18, 2008	53.28	54.54	52.24	54.43	201,277,040	+2.39(+4.60%)
Mar 17, 2008	51.38	52.74	51.38	52.04	158,767,968	-0.86(-1.63%)
Mar 14, 2008	55.06	55.06	52.27	52.90	221,277,536	-1.39(-2.56%)
Mar 13, 2008	52.70	54.38	52.15	54.30	154,404,112	+1.09(+2.04%)
Mar 12, 2008	53.75	54.42	53.19	53.21	115,735,800	-0.62(-1.16%)
Mar 11, 2008	53.17	53.83	51.37	53.83	147,056,144	+2.24(+4.34%)
Mar 10, 2008	52.81	52.84	51.27	51.59	103,436,568	-1.17(-2.21%)
Mar 07, 2008	52.28	53.46	52.15	52.76	148,855,216	-0.17(-0.32%)
Mar 06, 2008	54.32	54.53	52.74	52.93	130,993,344	-1.82(-3.33%)
Mar 05, 2008	54.56	54.95	53.94	54.75	116,069,256	+0.52(+0.96%)
Mar 04, 2008	54.05	54.74	53.42	54.23	113,170,584	-0.32(-0.59%)

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.