Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	71.40	72.39	71.07	71.39	11,845,067	+0.10(+0.14%)
May 29, 2008	72.25	72.65	70.99	71.29	10,541,235	-1.34(-1.85%)
May 28, 2008	70.64	72.71	69.78	72.64	9,811,433	+1.31(+1.84%)
May 27, 2008	70.24	71.93	69.23	71.32	11,250,274	+0.71(+1.00%)
May 26, 2008	72.94	73.07	69.89	70.62	0	+0.00(+0.00%)
May 23, 2008	72.94	73.07	69.89	70.62	11,593,528	-1.72(-2.38%)
May 22, 2008	73.83	73.83	71.96	72.34	12,908,206	-1.26(-1.72%)
May 21, 2008	74.72	76.62	73.35	73.60	13,254,784	-1.17(-1.57%)
May 20, 2008	75.54	75.90	74.02	74.77	11,933,352	-0.50(-0.67%)
May 19, 2008	74.60	76.22	73.60	75.28	10,924,883	+0.93(+1.25%)
May 16, 2008	74.00	74.65	73.31	74.34	13,718,250	+1.31(+1.80%)
May 15, 2008	73.67	73.91	70.60	73.03	15,528,493	+0.28(+0.38%)
May 14, 2008	73.63	74.12	72.59	72.76	11,744,507	-1.30(-1.75%)
May 13, 2008	73.14	74.12	71.36	74.05	10,293,569	+1.02(+1.40%)
May 12, 2008	73.73	73.73	71.76	73.03	10,111,206	-1.10(-1.49%)
May 09, 2008	74.31	74.80	72.92	74.13	8,631,541	-0.39(-0.52%)
May 08, 2008	72.44	74.65	72.06	74.52	10,371,714	+2.51(+3.48%)
May 07, 2008	73.56	73.77	72.01	72.01	11,313,569	-1.11(-1.52%)
May 06, 2008	71.37	73.56	71.37	73.12	9,620,271	+1.43(+1.99%)
May 05, 2008	70.77	72.47	70.69	71.70	7,883,019	+1.36(+1.94%)
May 02, 2008	69.96	70.95	69.30	70.33	10,713,952	+0.90(+1.30%)
May 01, 2008	69.81	70.25	67.64	69.43	14,607,989	-1.55(-2.19%)
Apr 30, 2008	70.76	71.97	69.90	70.98	13,773,582	+0.91(+1.30%)
Apr 29, 2008	71.52	71.60	69.71	70.07	10,412,416	-2.19(-3.03%)
Apr 28, 2008	72.90	73.27	71.63	72.26	8,415,130	-0.27(-0.37%)
Apr 25, 2008	72.47	73.13	70.96	72.53	9,854,728	+0.56(+0.78%)
Apr 24, 2008	73.35	73.35	70.96	71.96	12,610,679	-1.96(-2.65%)
Apr 23, 2008	74.41	75.17	73.27	73.92	14,715,448	-0.85(-1.13%)
Apr 22, 2008	74.48	75.06	73.43	74.77	15,160,277	-0.71(-0.94%)
Apr 21, 2008	72.22	75.69	72.16	75.47	20,034,212	+3.57(+4.97%)
Apr 18, 2008	65.83	71.94	65.43	71.90	34,289,896	+4.62(+6.87%)
Apr 17, 2008	66.92	67.28	65.40	67.28	11,696,772	+0.35(+0.53%)
Apr 16, 2008	64.94	67.07	64.16	66.92	13,381,092	+2.59(+4.03%)
Apr 15, 2008	64.66	65.16	63.61	64.33	9,929,252	-0.04(-0.07%)
Apr 14, 2008	64.07	64.66	63.49	64.38	10,047,304	+0.41(+0.64%)
Apr 11, 2008	65.11	65.51	63.89	63.97	10,135,474	-1.40(-2.15%)
Apr 10, 2008	63.80	65.78	63.80	65.37	16,376,182	+1.71(+2.68%)
Apr 09, 2008	63.43	64.45	62.48	63.66	16,339,215	+0.40(+0.62%)
Apr 08, 2008	63.73	65.08	62.86	63.27	15,237,956	-0.68(-1.06%)
Apr 07, 2008	65.34	67.07	63.89	63.95	19,648,184	-0.56(-0.86%)
Apr 04, 2008	64.68	65.58	63.83	64.50	9,824,248	+0.05(+0.08%)
Apr 03, 2008	63.84	65.30	62.94	64.45	10,323,529	+0.35(+0.55%)
Apr 02, 2008	62.94	64.50	62.14	64.10	12,201,264	+1.10(+1.75%)
Apr 01, 2008	61.42	63.00	60.51	63.00	12,177,249	+1.58(+2.57%)
Mar 31, 2008	60.43	62.60	60.34	61.42	13,068,642	+0.95(+1.56%)
Mar 28, 2008	60.45	61.39	59.43	60.47	9,568,293	+0.20(+0.33%)
Mar 27, 2008	61.00	61.93	60.23	60.27	12,363,347	-0.80(-1.32%)
Mar 26, 2008	58.51	61.25	58.07	61.08	14,744,839	+2.74(+4.70%)
Mar 25, 2008	57.51	58.83	57.44	58.34	13,816,368	+0.97(+1.69%)
Mar 24, 2008	57.05	58.44	56.79	57.37	10,630,956	+0.44(+0.78%)
Mar 21, 2008	55.80	57.92	55.73	56.93	17,418,598	+0.00(+0.00%)
Mar 20, 2008	55.80	57.92	55.73	56.93	17,418,598	+0.33(+0.59%)
Mar 19, 2008	58.62	59.48	56.40	56.60	15,550,278	-2.97(-4.98%)
Mar 18, 2008	58.65	59.56	57.79	59.56	14,016,419	+2.22(+3.87%)
Mar 17, 2008	57.70	58.45	56.39	57.34	16,788,444	-1.88(-3.18%)
Mar 14, 2008	60.49	60.49	57.77	59.23	14,525,279	-0.89(-1.48%)
Mar 13, 2008	58.70	60.54	57.76	60.12	13,718,314	+0.58(+0.97%)
Mar 12, 2008	61.16	61.76	59.38	59.54	14,248,158	-1.60(-2.62%)
Mar 11, 2008	59.55	61.14	59.55	61.14	15,002,379	+2.69(+4.60%)
Mar 10, 2008	60.47	60.68	58.25	58.45	14,341,622	-1.98(-3.28%)
Mar 07, 2008	61.49	61.91	59.46	60.44	12,683,900	-1.45(-2.34%)
Mar 06, 2008	61.84	63.18	61.42	61.88	14,499,868	-0.13(-0.22%)
Mar 05, 2008	60.01	62.12	60.01	62.02	14,430,270	+2.33(+3.90%)
Mar 04, 2008	60.95	61.54	58.36	59.69	14,627,878	-1.72(-2.79%)

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.