Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	59.59	59.85	59.32	59.74	52,041,448	+0.21(+0.35%)
May 29, 2008	58.81	60.02	58.78	59.53	87,313,136	+0.60(+1.02%)
May 28, 2008	58.91	59.01	58.34	58.93	67,983,296	+0.27(+0.46%)
May 27, 2008	57.90	58.74	57.88	58.66	77,917,768	+0.89(+1.54%)
May 26, 2008	58.28	58.55	57.38	57.77	0	+0.00(+0.00%)
May 23, 2008	58.28	58.55	57.38	57.77	80,621,192	-0.77(-1.31%)
May 22, 2008	58.23	58.85	58.15	58.54	75,042,368	+0.42(+0.72%)
May 21, 2008	58.90	59.38	57.80	58.12	125,032,384	-0.84(-1.42%)
May 20, 2008	58.75	58.98	58.24	58.96	102,634,488	-0.22(-0.37%)
May 19, 2008	59.23	59.79	58.78	59.18	128,453,768	+0.02(+0.03%)
May 16, 2008	59.57	59.62	58.47	59.16	80,311,104	+0.32(+0.54%)
May 15, 2008	58.78	59.43	58.48	58.84	58,233,660	+0.12(+0.20%)
May 14, 2008	58.92	59.48	58.08	58.72	75,823,088	-0.07(-0.12%)
May 13, 2008	58.64	58.91	58.18	58.79	65,409,728	+0.34(+0.57%)
May 12, 2008	57.56	58.62	57.45	58.46	61,557,228	+1.26(+2.20%)
May 09, 2008	56.95	57.70	56.83	57.20	64,640,412	-0.17(-0.29%)
May 08, 2008	57.38	57.58	56.95	57.37	75,552,120	+0.12(+0.21%)
May 07, 2008	58.32	58.58	57.07	57.25	71,787,800	-1.04(-1.78%)
May 06, 2008	57.49	58.46	57.34	58.29	75,601,984	+0.47(+0.82%)
May 05, 2008	57.85	58.16	57.50	57.82	49,875,868	-0.20(-0.34%)
May 02, 2008	58.73	58.80	57.79	58.02	73,544,752	-0.18(-0.32%)
May 01, 2008	57.17	58.29	56.98	58.20	69,153,160	+1.08(+1.89%)
Apr 30, 2008	57.58	58.13	56.88	57.12	77,893,848	-0.27(-0.47%)
Apr 29, 2008	57.77	57.90	57.03	57.39	51,174,520	-0.51(-0.88%)
Apr 28, 2008	57.54	58.16	57.27	57.90	44,337,544	+0.38(+0.67%)
Apr 25, 2008	57.45	57.82	56.65	57.52	70,313,016	+0.54(+0.94%)
Apr 24, 2008	56.40	57.55	55.71	56.98	104,013,136	+0.65(+1.15%)
Apr 23, 2008	56.42	56.82	55.92	56.34	60,070,032	-0.06(-0.11%)
Apr 22, 2008	56.94	57.28	55.61	56.40	101,685,320	-0.94(-1.65%)
Apr 21, 2008	57.08	57.46	56.98	57.34	50,025,424	+0.01(+0.01%)
Apr 18, 2008	57.61	57.82	57.18	57.34	88,418,976	+0.60(+1.06%)
Apr 17, 2008	56.67	56.92	56.12	56.74	61,019,004	-0.22(-0.39%)
Apr 16, 2008	55.74	57.02	55.74	56.96	90,458,440	+1.75(+3.17%)
Apr 15, 2008	55.10	55.26	54.62	55.21	57,424,156	+0.38(+0.70%)
Apr 14, 2008	54.91	55.42	54.58	54.82	72,203,024	-0.17(-0.31%)
Apr 11, 2008	55.77	55.82	54.74	54.99	99,425,640	-1.38(-2.45%)
Apr 10, 2008	55.75	56.71	55.54	56.38	70,081,208	+0.53(+0.95%)
Apr 09, 2008	56.87	57.08	55.56	55.85	89,715,584	-0.97(-1.70%)
Apr 08, 2008	56.38	57.02	56.30	56.82	61,962,996	+0.05(+0.08%)
Apr 07, 2008	57.33	57.49	56.62	56.77	50,353,080	-0.16(-0.28%)
Apr 04, 2008	56.94	57.51	56.51	56.93	76,918,888	+0.01(+0.01%)
Apr 03, 2008	56.34	57.18	56.28	56.92	71,538,640	+0.15(+0.27%)
Apr 02, 2008	56.64	57.22	56.30	56.77	73,679,768	+0.14(+0.24%)
Apr 01, 2008	55.57	56.66	55.31	56.63	82,409,288	+2.00(+3.66%)
Mar 31, 2008	54.57	55.38	54.25	54.63	80,331,576	+0.08(+0.15%)
Mar 28, 2008	55.28	55.53	54.38	54.55	61,082,420	-0.72(-1.30%)
Mar 27, 2008	56.06	56.21	55.18	55.27	79,904,824	-0.44(-0.79%)
Mar 26, 2008	55.94	56.22	55.47	55.71	78,817,544	-0.46(-0.83%)
Mar 25, 2008	55.95	56.34	55.42	56.18	89,090,392	+0.18(+0.33%)
Mar 24, 2008	54.54	56.28	54.36	55.99	113,451,496	+2.01(+3.72%)
Mar 21, 2008	53.16	54.48	53.11	53.98	129,157,856	+0.00(+0.00%)
Mar 20, 2008	53.16	54.48	53.11	53.98	127,907,512	+0.94(+1.78%)
Mar 19, 2008	54.87	55.14	53.00	53.04	166,170,384	-1.40(-2.57%)
Mar 18, 2008	53.29	54.54	52.25	54.44	201,244,176	+2.39(+4.60%)
Mar 17, 2008	51.38	52.75	51.38	52.05	158,742,048	-0.86(-1.63%)
Mar 14, 2008	55.06	55.06	52.28	52.91	221,241,424	-1.39(-2.56%)
Mar 13, 2008	52.70	54.38	52.16	54.30	154,378,896	+1.09(+2.04%)
Mar 12, 2008	53.76	54.43	53.20	53.22	115,716,904	-0.62(-1.16%)
Mar 11, 2008	53.18	53.84	51.38	53.84	147,032,128	+2.24(+4.34%)
Mar 10, 2008	52.82	52.85	51.28	51.60	103,419,688	-1.17(-2.21%)
Mar 07, 2008	52.29	53.47	52.16	52.77	148,830,928	-0.17(-0.32%)
Mar 06, 2008	54.33	54.54	52.74	52.94	130,971,960	-1.82(-3.33%)
Mar 05, 2008	54.57	54.96	53.94	54.76	116,050,312	+0.52(+0.96%)
Mar 04, 2008	54.06	54.74	53.42	54.24	113,152,104	-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.