Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	67.24	68.37	66.86	67.75	2,269,570	+0.76(+1.13%)
May 29, 2008	66.49	67.41	66.13	67.00	2,217,439	-0.53(-0.78%)
May 28, 2008	67.80	67.90	65.42	67.53	2,397,336	+0.62(+0.92%)
May 27, 2008	65.41	67.23	65.41	66.91	2,610,100	+1.43(+2.18%)
May 26, 2008	66.33	66.47	64.50	65.48	0	+0.00(+0.00%)
May 23, 2008	66.33	66.47	64.50	65.48	2,799,668	-0.97(-1.46%)
May 22, 2008	68.43	68.59	66.05	66.45	3,178,268	-2.24(-3.26%)
May 21, 2008	71.58	72.65	68.52	68.69	2,929,227	-3.18(-4.42%)
May 20, 2008	72.61	73.03	70.60	71.87	3,195,275	-1.22(-1.67%)
May 19, 2008	68.30	74.62	68.30	73.09	5,645,265	+4.86(+7.13%)
May 16, 2008	64.64	68.36	64.24	68.23	2,872,523	+2.28(+3.46%)
May 15, 2008	63.86	66.32	63.61	65.95	1,955,177	+1.99(+3.11%)
May 14, 2008	63.42	64.97	63.32	63.96	2,223,747	+0.41(+0.65%)
May 13, 2008	62.06	63.60	60.76	63.54	1,939,604	+1.44(+2.33%)
May 12, 2008	58.91	62.23	58.83	62.10	3,016,080	+3.71(+6.35%)
May 09, 2008	56.89	58.52	56.85	58.39	1,052,779	+1.01(+1.77%)
May 08, 2008	57.42	57.52	56.37	57.38	1,804,204	+0.34(+0.60%)
May 07, 2008	57.37	58.02	56.75	57.04	2,716,158	-0.33(-0.58%)
May 06, 2008	55.07	59.25	55.05	57.37	5,892,280	-2.07(-3.48%)
May 05, 2008	60.55	61.56	58.96	59.44	2,677,467	-1.11(-1.83%)
May 02, 2008	60.96	62.02	60.18	60.55	2,142,507	+0.36(+0.60%)
May 01, 2008	60.74	60.76	59.20	60.19	2,998,152	-0.42(-0.70%)
Apr 30, 2008	60.59	61.65	59.94	60.61	2,279,849	+0.23(+0.38%)
Apr 29, 2008	60.45	60.76	59.45	60.38	1,348,260	-0.07(-0.12%)
Apr 28, 2008	59.59	61.16	58.29	60.45	2,034,462	+1.13(+1.90%)
Apr 25, 2008	59.43	59.48	57.37	59.33	1,206,967	+0.41(+0.70%)
Apr 24, 2008	59.11	59.71	57.57	58.91	1,911,676	+0.21(+0.36%)
Apr 23, 2008	60.98	60.99	58.17	58.70	3,049,123	-2.05(-3.38%)
Apr 22, 2008	63.24	63.24	60.22	60.75	3,021,405	-2.29(-3.63%)
Apr 21, 2008	63.66	64.10	62.07	63.04	1,603,628	-0.62(-0.97%)
Apr 18, 2008	64.07	65.12	63.04	63.66	1,733,655	+0.53(+0.84%)
Apr 17, 2008	61.81	63.75	61.48	63.13	2,632,110	+1.31(+2.12%)
Apr 16, 2008	61.40	62.27	60.72	61.82	1,816,908	+1.06(+1.74%)
Apr 15, 2008	60.51	61.19	59.41	60.76	1,226,690	+0.70(+1.16%)
Apr 14, 2008	62.41	62.41	59.72	60.07	2,374,718	-2.26(-3.63%)
Apr 11, 2008	61.61	62.73	61.23	62.33	2,296,317	+0.20(+0.33%)
Apr 10, 2008	61.21	62.22	60.67	62.13	1,109,342	+0.84(+1.37%)
Apr 09, 2008	61.93	62.29	60.73	61.29	1,683,616	-0.73(-1.18%)
Apr 08, 2008	61.53	62.39	60.91	62.02	1,360,121	+0.24(+0.38%)
Apr 07, 2008	62.80	63.32	61.53	61.78	1,734,029	-0.43(-0.69%)
Apr 04, 2008	62.16	62.77	61.77	62.21	1,670,876	+0.33(+0.54%)
Apr 03, 2008	61.11	62.38	60.22	61.88	1,346,983	+0.48(+0.77%)
Apr 02, 2008	63.30	63.40	60.95	61.40	1,407,061	-1.37(-2.19%)
Apr 01, 2008	59.19	62.94	58.70	62.78	1,863,364	+4.30(+7.35%)
Mar 31, 2008	57.76	58.83	57.38	58.48	1,673,752	+0.19(+0.33%)
Mar 28, 2008	59.41	59.92	58.07	58.29	939,966	-0.64(-1.09%)
Mar 27, 2008	59.33	60.86	58.59	58.93	1,396,834	+0.19(+0.33%)
Mar 26, 2008	60.10	60.19	58.54	58.74	1,242,278	-1.64(-2.71%)
Mar 25, 2008	61.13	62.66	60.07	60.37	2,248,129	-1.66(-2.67%)
Mar 24, 2008	58.15	63.06	57.90	62.03	2,234,367	+4.03(+6.96%)
Mar 21, 2008	56.81	58.32	54.85	58.00	3,233,890	+0.00(+0.00%)
Mar 20, 2008	56.81	58.32	54.85	58.00	3,233,890	+1.25(+2.20%)
Mar 19, 2008	60.04	61.40	56.75	56.75	1,961,835	-2.52(-4.25%)
Mar 18, 2008	57.76	59.50	57.54	59.26	2,551,769	+2.70(+4.78%)
Mar 17, 2008	56.46	57.60	54.80	56.56	1,897,910	-0.94(-1.64%)
Mar 14, 2008	58.59	58.90	55.73	57.50	1,900,930	-0.55(-0.94%)
Mar 13, 2008	57.25	58.27	54.49	58.05	2,598,296	+0.00(+0.00%)
Mar 12, 2008	58.00	59.25	56.98	58.05	1,458,362	+0.06(+0.11%)
Mar 11, 2008	56.98	57.99	55.41	57.99	2,687,732	+2.37(+4.26%)
Mar 10, 2008	57.60	57.60	55.44	55.62	2,694,432	-2.04(-3.54%)
Mar 07, 2008	58.33	59.73	57.22	57.66	2,186,671	-1.25(-2.12%)
Mar 06, 2008	61.71	61.98	58.74	58.91	3,373,027	-3.18(-5.12%)
Mar 05, 2008	63.04	63.98	61.77	62.09	2,928,337	-0.54(-0.86%)
Mar 04, 2008	62.05	63.17	61.42	62.63	3,490,870	-0.12(-0.20%)

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.