Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	51.54	52.40	51.14	51.91	1,657,420	+0.27(+0.51%)
May 29, 2008	50.46	51.70	50.33	51.65	1,238,239	+0.92(+1.82%)
May 28, 2008	51.62	51.62	50.28	50.72	1,476,622	-0.52(-1.01%)
May 27, 2008	50.67	51.25	50.36	51.24	1,353,208	+0.82(+1.64%)
May 26, 2008	50.54	50.81	50.17	50.42	0	+0.00(+0.00%)
May 23, 2008	50.54	50.81	50.17	50.42	1,183,388	-0.26(-0.51%)
May 22, 2008	50.14	51.01	49.95	50.68	1,617,276	+0.37(+0.74%)
May 21, 2008	51.22	52.13	50.31	50.31	1,795,471	-1.06(-2.06%)
May 20, 2008	51.95	52.10	51.07	51.37	1,725,004	-0.85(-1.64%)
May 19, 2008	52.59	52.80	51.82	52.22	1,557,631	-0.51(-0.97%)
May 16, 2008	52.56	53.02	52.27	52.73	1,704,996	+0.01(+0.01%)
May 15, 2008	51.77	52.74	51.57	52.73	1,566,646	+0.98(+1.89%)
May 14, 2008	52.90	52.96	51.35	51.75	2,354,651	-0.99(-1.88%)
May 13, 2008	51.80	52.75	51.80	52.74	2,354,933	+1.48(+2.90%)
May 12, 2008	49.48	51.25	48.90	51.25	2,248,014	+0.44(+0.87%)
May 09, 2008	53.02	53.02	50.58	50.81	3,166,179	-3.27(-6.04%)
May 08, 2008	54.08	54.46	53.69	54.08	1,448,353	+0.27(+0.49%)
May 07, 2008	54.97	55.57	53.75	53.82	2,353,464	-1.39(-2.52%)
May 06, 2008	54.12	55.65	54.09	55.21	2,134,404	+0.24(+0.43%)
May 05, 2008	53.64	55.26	53.72	54.97	2,010,981	+0.72(+1.32%)
May 02, 2008	56.10	56.22	54.09	54.25	2,007,292	-0.75(-1.37%)
May 01, 2008	53.71	55.01	53.47	55.01	1,864,164	+1.58(+2.95%)
Apr 30, 2008	55.08	55.31	53.40	53.43	2,832,470	-1.24(-2.26%)
Apr 29, 2008	56.26	56.33	54.65	54.66	1,889,967	-1.59(-2.83%)
Apr 28, 2008	56.80	57.09	56.11	56.25	1,573,521	-0.76(-1.33%)
Apr 25, 2008	57.48	57.73	56.70	57.01	1,538,816	-0.19(-0.34%)
Apr 24, 2008	55.40	57.23	55.10	57.21	1,808,163	+1.72(+3.10%)
Apr 23, 2008	55.84	56.22	55.11	55.49	1,287,163	+0.06(+0.11%)
Apr 22, 2008	55.02	55.60	54.48	55.43	1,357,740	+0.35(+0.64%)
Apr 21, 2008	55.25	55.49	54.66	55.08	1,898,664	-0.57(-1.02%)
Apr 18, 2008	56.88	56.99	55.12	55.64	2,646,352	-0.41(-0.73%)
Apr 17, 2008	56.14	56.33	55.63	56.05	2,171,066	-0.52(-0.93%)
Apr 16, 2008	55.24	56.60	54.83	56.57	2,546,407	+1.84(+3.37%)
Apr 15, 2008	53.69	54.73	53.69	54.73	1,983,060	+1.60(+3.00%)
Apr 14, 2008	52.74	54.09	52.53	53.13	1,382,605	+0.24(+0.46%)
Apr 11, 2008	53.34	53.68	52.80	52.89	1,543,078	-1.15(-2.14%)
Apr 10, 2008	52.67	54.44	52.48	54.05	2,118,588	+1.32(+2.50%)
Apr 09, 2008	53.47	53.84	52.60	52.73	1,650,123	-0.59(-1.12%)
Apr 08, 2008	54.03	54.13	53.24	53.32	1,901,679	-1.01(-1.86%)
Apr 07, 2008	54.03	54.78	53.52	54.33	1,795,964	+0.87(+1.63%)
Apr 04, 2008	54.64	54.66	53.17	53.46	2,410,036	-1.20(-2.20%)
Apr 03, 2008	53.61	54.66	53.43	54.66	2,924,920	+0.54(+0.99%)
Apr 02, 2008	55.68	55.68	53.72	54.13	2,896,909	-1.55(-2.78%)
Apr 01, 2008	53.43	55.72	52.44	55.68	3,416,269	+3.48(+6.66%)
Mar 31, 2008	51.91	53.77	51.91	52.20	2,275,911	+0.25(+0.48%)
Mar 28, 2008	52.40	52.76	51.84	51.95	2,167,350	-0.15(-0.28%)
Mar 27, 2008	52.66	53.20	52.04	52.10	2,783,498	-0.37(-0.71%)
Mar 26, 2008	52.84	53.41	52.31	52.47	2,760,930	-0.67(-1.25%)
Mar 25, 2008	53.88	53.88	52.24	53.14	4,211,694	-2.53(-4.54%)
Mar 24, 2008	54.69	55.95	53.73	55.67	3,000,165	+1.48(+2.73%)
Mar 21, 2008	52.79	54.37	52.40	54.19	3,574,233	+0.00(+0.00%)
Mar 20, 2008	52.79	54.37	52.40	54.19	3,574,233	+1.47(+2.78%)
Mar 19, 2008	53.06	53.52	52.43	52.72	3,777,744	+0.10(+0.19%)
Mar 18, 2008	50.86	52.97	50.60	52.62	4,640,430	+2.81(+5.64%)
Mar 17, 2008	48.69	50.21	48.58	49.81	4,258,294	-0.28(-0.55%)
Mar 14, 2008	50.76	51.45	48.81	50.09	4,673,321	-0.68(-1.33%)
Mar 13, 2008	48.59	51.24	47.47	50.76	4,486,045	+1.40(+2.84%)
Mar 12, 2008	49.67	50.54	49.32	49.36	3,480,602	-0.67(-1.34%)
Mar 11, 2008	47.67	50.26	47.55	50.03	3,743,022	+3.38(+7.25%)
Mar 10, 2008	46.44	47.09	46.25	46.65	3,416,727	+0.16(+0.35%)
Mar 07, 2008	45.65	47.09	45.33	46.49	3,758,304	+0.66(+1.44%)
Mar 06, 2008	47.57	47.65	45.73	45.83	2,982,060	-1.99(-4.16%)
Mar 05, 2008	48.07	48.76	47.20	47.82	2,738,925	-0.05(-0.10%)
Mar 04, 2008	48.15	48.26	46.91	47.87	2,604,974	-0.81(-1.66%)

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.