Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	59.17	59.54	58.75	58.87	5,275,959	+0.00(+0.00%)
May 29, 2008	59.71	59.86	58.49	58.87	7,218,175	-0.90(-1.50%)
May 28, 2008	57.94	59.96	57.58	59.77	9,001,517	+1.97(+3.41%)
May 27, 2008	58.21	58.41	56.91	57.80	6,686,296	-0.41(-0.70%)
May 26, 2008	58.37	58.93	57.21	58.21	0	+0.00(+0.00%)
May 23, 2008	58.37	58.93	57.21	58.21	5,210,006	-0.38(-0.65%)
May 22, 2008	59.19	59.62	58.06	58.59	7,489,024	-0.64(-1.08%)
May 21, 2008	59.58	60.72	59.08	59.23	8,465,636	-0.13(-0.22%)
May 20, 2008	58.31	59.71	57.84	59.36	10,487,650	+0.88(+1.50%)
May 19, 2008	60.58	60.87	58.08	58.48	12,931,760	-1.98(-3.27%)
May 16, 2008	60.61	60.90	59.91	60.46	8,285,644	-0.06(-0.10%)
May 15, 2008	59.49	60.57	59.08	60.51	18,174,238	+1.71(+2.90%)
May 14, 2008	61.76	61.88	58.44	58.81	44,606,188	-6.47(-9.91%)
May 13, 2008	65.14	65.67	64.29	65.28	7,204,261	+0.59(+0.92%)
May 12, 2008	63.33	65.06	62.63	64.68	5,919,896	+2.21(+3.55%)
May 09, 2008	62.61	62.72	61.23	62.47	4,528,053	-0.37(-0.59%)
May 08, 2008	61.86	62.84	61.57	62.84	4,240,623	+1.34(+2.18%)
May 07, 2008	62.46	63.25	61.20	61.50	4,740,779	-0.80(-1.29%)
May 06, 2008	60.58	62.39	60.58	62.30	5,040,229	+1.24(+2.03%)
May 05, 2008	61.51	62.09	59.97	61.06	5,802,454	-0.63(-1.02%)
May 02, 2008	61.95	61.95	60.49	61.69	5,578,706	+0.61(+1.00%)
May 01, 2008	60.88	61.30	58.66	61.09	8,120,670	+0.24(+0.39%)
Apr 30, 2008	60.99	62.44	60.44	60.85	7,633,243	-0.01(-0.02%)
Apr 29, 2008	64.59	64.73	60.59	60.86	8,895,003	-3.94(-6.08%)
Apr 28, 2008	65.68	66.04	64.68	64.80	4,512,339	-0.34(-0.52%)
Apr 25, 2008	64.78	65.36	63.76	65.14	5,577,218	+0.80(+1.25%)
Apr 24, 2008	65.49	65.49	63.06	64.34	7,813,634	-0.87(-1.33%)
Apr 23, 2008	66.91	66.95	65.07	65.20	5,206,864	-1.31(-1.97%)
Apr 22, 2008	67.67	67.85	65.61	66.51	5,592,561	-1.05(-1.55%)
Apr 21, 2008	67.06	68.07	66.59	67.56	5,583,178	+0.48(+0.72%)
Apr 18, 2008	65.86	68.68	65.86	67.08	12,469,530	+2.27(+3.50%)
Apr 17, 2008	65.21	66.15	63.62	64.81	7,317,056	-0.46(-0.70%)
Apr 16, 2008	63.15	65.36	62.93	65.27	14,584,033	+2.87(+4.59%)
Apr 15, 2008	62.77	63.32	61.59	62.40	4,202,659	+0.16(+0.26%)
Apr 14, 2008	62.32	62.97	61.88	62.24	3,979,466	-0.22(-0.36%)
Apr 11, 2008	61.67	63.06	61.52	62.47	4,494,117	-0.43(-0.69%)
Apr 10, 2008	62.97	63.65	61.98	62.90	4,259,198	-0.01(-0.01%)
Apr 09, 2008	64.34	64.61	62.17	62.91	4,992,678	-1.27(-1.97%)
Apr 08, 2008	63.47	64.44	63.21	64.18	4,364,586	+0.20(+0.31%)
Apr 07, 2008	62.50	64.78	62.50	63.98	9,303,182	+1.93(+3.10%)
Apr 04, 2008	60.29	63.06	59.79	62.06	9,208,092	+1.98(+3.30%)
Apr 03, 2008	57.54	60.38	57.50	60.07	7,847,611	+2.30(+3.98%)
Apr 02, 2008	58.76	59.41	57.40	57.77	8,204,848	-0.88(-1.51%)
Apr 01, 2008	59.05	60.06	57.40	58.65	7,807,657	+0.43(+0.75%)
Mar 31, 2008	57.92	58.84	57.72	58.22	4,914,171	+0.36(+0.63%)
Mar 28, 2008	57.68	58.94	57.21	57.86	4,238,805	+0.57(+1.00%)
Mar 27, 2008	57.89	58.81	55.43	57.29	6,489,499	-1.21(-2.07%)
Mar 26, 2008	59.33	59.63	58.26	58.50	6,358,542	-1.03(-1.73%)
Mar 25, 2008	59.78	60.34	58.55	59.52	6,211,863	+0.57(+0.97%)
Mar 24, 2008	57.90	59.42	57.50	58.95	5,569,218	+1.60(+2.80%)
Mar 21, 2008	57.19	57.86	55.40	57.34	10,797,753	+0.00(+0.00%)
Mar 20, 2008	57.19	57.86	55.40	57.34	10,797,753	-0.19(-0.33%)
Mar 19, 2008	59.78	60.94	57.45	57.53	7,386,350	-2.85(-4.72%)
Mar 18, 2008	60.67	60.72	58.28	60.38	9,230,150	+1.74(+2.96%)
Mar 17, 2008	58.00	60.14	56.85	58.65	7,014,715	-1.34(-2.23%)
Mar 14, 2008	61.53	61.69	58.71	59.99	8,339,863	-0.98(-1.60%)
Mar 13, 2008	59.54	61.51	59.08	60.96	8,620,114	+0.18(+0.30%)
Mar 12, 2008	62.31	62.58	60.61	60.78	6,424,170	-1.27(-2.04%)
Mar 11, 2008	60.25	62.05	59.75	62.05	7,315,873	+3.24(+5.51%)
Mar 10, 2008	60.41	60.61	58.38	58.81	9,736,454	-1.43(-2.37%)
Mar 07, 2008	62.86	62.96	59.94	60.23	11,149,902	-3.35(-5.27%)
Mar 06, 2008	64.43	64.96	63.37	63.58	6,867,333	-1.03(-1.60%)
Mar 05, 2008	62.96	64.76	62.56	64.62	6,788,842	+1.87(+2.99%)
Mar 04, 2008	62.92	63.65	61.52	62.74	7,225,238	-0.64(-1.00%)

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.