Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	61.95	62.15	61.86	61.90	282,767	+0.04(+0.06%)
May 29, 2008	61.44	62.18	61.41	61.86	280,691	+0.38(+0.62%)
May 28, 2008	61.31	61.50	60.94	61.48	195,815	+0.26(+0.42%)
May 27, 2008	60.72	61.25	60.66	61.22	736,032	+0.43(+0.71%)
May 26, 2008	61.19	61.37	60.63	60.79	0	+0.00(+0.00%)
May 23, 2008	61.19	61.37	60.63	60.79	346,653	-0.69(-1.12%)
May 22, 2008	61.40	61.76	61.37	61.48	628,060	+0.16(+0.26%)
May 21, 2008	62.39	62.60	61.25	61.32	512,682	-1.00(-1.61%)
May 20, 2008	62.64	62.64	62.10	62.32	312,474	-0.49(-0.77%)
May 19, 2008	62.92	63.48	62.65	62.81	157,632	-0.04(-0.06%)
May 16, 2008	62.93	62.93	62.32	62.85	538,102	+0.18(+0.29%)
May 15, 2008	62.07	62.77	61.98	62.67	286,537	+0.68(+1.09%)
May 14, 2008	62.16	62.57	61.99	61.99	165,156	+0.18(+0.29%)
May 13, 2008	61.97	61.97	61.47	61.81	1,124,588	+0.07(+0.11%)
May 12, 2008	61.12	61.78	61.00	61.74	173,756	+0.69(+1.13%)
May 09, 2008	60.82	61.25	60.79	61.05	116,909	-0.30(-0.49%)
May 08, 2008	61.38	61.57	61.03	61.35	1,432,973	+0.17(+0.27%)
May 07, 2008	62.31	62.33	61.09	61.19	231,514	-1.08(-1.73%)
May 06, 2008	61.49	62.38	61.31	62.26	314,262	+0.54(+0.87%)
May 05, 2008	61.80	62.02	61.57	61.73	595,451	-0.18(-0.29%)
May 02, 2008	62.36	62.45	61.66	61.91	674,616	+0.16(+0.26%)
May 01, 2008	60.72	61.80	60.63	61.75	261,368	+1.04(+1.71%)
Apr 30, 2008	61.00	61.62	60.65	60.71	619,890	-0.34(-0.56%)
Apr 29, 2008	61.15	61.28	60.82	61.05	203,676	-0.26(-0.42%)
Apr 28, 2008	61.31	61.53	61.12	61.31	170,274	+0.02(+0.02%)
Apr 25, 2008	61.14	61.35	60.46	61.29	491,842	+0.49(+0.81%)
Apr 24, 2008	60.55	61.19	60.04	60.80	261,619	+0.41(+0.68%)
Apr 23, 2008	60.45	60.78	60.09	60.39	149,993	+0.06(+0.10%)
Apr 22, 2008	60.68	60.68	59.98	60.33	301,688	-0.51(-0.84%)
Apr 21, 2008	60.59	60.92	60.49	60.84	247,949	-0.11(-0.19%)
Apr 18, 2008	61.00	61.20	60.68	60.95	226,273	+1.15(+1.92%)
Apr 17, 2008	59.69	60.04	59.55	59.80	316,189	-0.04(-0.06%)
Apr 16, 2008	59.08	59.93	59.02	59.84	424,643	+1.33(+2.27%)
Apr 15, 2008	58.58	58.62	58.06	58.51	241,127	+0.27(+0.46%)
Apr 14, 2008	58.39	58.58	58.16	58.25	173,728	-0.22(-0.38%)
Apr 11, 2008	59.07	59.21	58.38	58.47	194,084	-1.16(-1.94%)
Apr 10, 2008	59.40	59.96	59.19	59.63	219,067	+0.31(+0.52%)
Apr 09, 2008	59.93	60.01	59.17	59.32	615,312	-0.61(-1.03%)
Apr 08, 2008	59.69	60.08	59.65	59.93	334,812	-0.17(-0.29%)
Apr 07, 2008	60.46	60.78	59.98	60.11	271,891	+0.07(+0.11%)
Apr 04, 2008	60.08	60.52	59.72	60.04	291,124	+0.05(+0.08%)
Apr 03, 2008	59.59	60.24	59.46	59.99	141,214	+0.16(+0.27%)
Apr 02, 2008	60.02	60.30	59.65	59.83	297,842	-0.01(-0.01%)
Apr 01, 2008	58.64	59.92	58.48	59.84	1,321,914	+1.99(+3.44%)
Mar 31, 2008	57.46	58.14	57.41	57.85	610,393	+0.32(+0.55%)
Mar 28, 2008	58.22	58.43	57.43	57.53	363,602	-0.49(-0.85%)
Mar 27, 2008	58.83	58.91	58.02	58.03	2,218,536	-0.70(-1.19%)
Mar 26, 2008	58.87	58.99	58.50	58.73	479,992	-0.41(-0.69%)
Mar 25, 2008	58.94	59.36	58.60	59.14	368,976	+0.21(+0.35%)
Mar 24, 2008	58.25	59.39	58.14	58.93	542,331	+0.71(+1.23%)
Mar 21, 2008	57.14	58.26	56.69	58.22	491,529	+0.00(+0.00%)
Mar 20, 2008	57.14	58.26	56.69	58.22	491,529	+1.28(+2.25%)
Mar 19, 2008	58.54	58.74	56.93	56.93	1,230,756	-1.30(-2.23%)
Mar 18, 2008	57.04	58.26	56.79	58.23	610,159	+2.31(+4.13%)
Mar 17, 2008	55.28	56.46	55.17	55.92	493,091	-0.66(-1.17%)
Mar 14, 2008	58.10	58.10	56.01	56.59	810,932	-1.16(-2.01%)
Mar 13, 2008	56.67	58.05	56.25	57.75	476,670	+0.35(+0.61%)
Mar 12, 2008	58.06	58.48	57.35	57.40	224,468	-0.47(-0.81%)
Mar 11, 2008	57.15	57.87	56.38	57.87	634,999	+1.96(+3.50%)
Mar 10, 2008	56.80	56.88	55.82	55.91	294,285	-0.93(-1.64%)
Mar 07, 2008	56.75	57.60	56.32	56.84	575,134	-0.47(-0.82%)
Mar 06, 2008	58.35	58.37	57.22	57.31	652,065	-1.34(-2.29%)
Mar 05, 2008	58.50	59.06	58.05	58.66	410,076	+0.31(+0.53%)
Mar 04, 2008	57.95	58.47	57.44	58.35	454,606	-0.20(-0.34%)

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.