Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	64.86	65.77	64.38	65.46	1,965,607	+0.94(+1.45%)
May 29, 2008	63.97	65.06	62.96	64.52	1,733,926	+0.48(+0.75%)
May 28, 2008	63.58	64.10	62.88	64.04	1,931,191	+0.93(+1.47%)
May 27, 2008	62.43	63.29	61.70	63.12	2,201,131	+0.83(+1.33%)
May 26, 2008	63.01	63.01	61.61	62.29	0	+0.00(+0.00%)
May 23, 2008	63.01	63.01	61.61	62.29	1,770,089	-0.88(-1.40%)
May 22, 2008	64.37	64.37	63.03	63.17	2,053,347	-0.97(-1.51%)
May 21, 2008	65.44	66.16	63.86	64.14	1,848,723	-0.95(-1.46%)
May 20, 2008	65.87	65.89	64.81	65.09	1,965,140	-0.97(-1.46%)
May 19, 2008	66.02	66.87	65.59	66.05	1,557,006	+0.34(+0.52%)
May 16, 2008	65.67	66.01	64.97	65.71	1,871,772	-0.08(-0.12%)
May 15, 2008	66.07	66.10	65.03	65.79	1,909,103	-0.28(-0.42%)
May 14, 2008	65.93	67.19	65.93	66.07	1,898,531	-0.18(-0.27%)
May 13, 2008	65.79	66.66	64.72	66.25	1,962,442	+0.75(+1.14%)
May 12, 2008	64.87	65.53	64.14	65.50	938,577	+0.87(+1.35%)
May 09, 2008	63.39	64.94	63.39	64.62	1,072,312	+0.40(+0.63%)
May 08, 2008	62.67	64.43	62.32	64.22	1,937,282	+2.03(+3.27%)
May 07, 2008	62.62	63.59	62.11	62.19	1,979,091	-0.63(-1.01%)
May 06, 2008	63.19	63.24	61.92	62.82	2,012,110	-0.49(-0.77%)
May 05, 2008	63.51	63.55	62.88	63.31	1,272,933	-0.07(-0.11%)
May 02, 2008	63.50	63.72	62.40	63.38	2,346,467	+0.56(+0.89%)
May 01, 2008	62.37	63.02	61.37	62.82	1,900,245	+1.09(+1.77%)
Apr 30, 2008	61.85	62.47	61.07	61.73	3,266,378	+0.76(+1.24%)
Apr 29, 2008	60.96	62.15	60.80	60.97	1,737,042	-0.29(-0.47%)
Apr 28, 2008	61.25	61.80	60.98	61.26	1,887,822	-0.16(-0.26%)
Apr 25, 2008	61.54	61.78	60.48	61.42	1,444,860	+0.19(+0.30%)
Apr 24, 2008	61.87	61.95	60.45	61.24	2,382,321	-0.07(-0.11%)
Apr 23, 2008	63.09	63.23	60.80	61.31	2,829,769	-1.36(-2.17%)
Apr 22, 2008	61.66	64.48	61.66	62.67	5,564,043	+3.16(+5.31%)
Apr 21, 2008	58.42	59.82	58.24	59.50	1,577,815	+0.50(+0.85%)
Apr 18, 2008	58.21	59.09	57.90	59.00	1,478,539	+1.55(+2.70%)
Apr 17, 2008	57.90	58.11	56.78	57.45	1,681,892	-0.56(-0.96%)
Apr 16, 2008	56.77	58.16	56.77	58.00	1,788,881	+1.66(+2.95%)
Apr 15, 2008	55.90	56.67	55.28	56.34	1,989,240	+0.68(+1.22%)
Apr 14, 2008	55.68	56.44	54.99	55.66	2,138,143	+0.22(+0.39%)
Apr 11, 2008	56.05	56.31	55.24	55.45	1,734,124	-1.28(-2.26%)
Apr 10, 2008	55.89	56.81	55.15	56.73	2,466,382	+1.18(+2.12%)
Apr 09, 2008	56.04	56.04	54.97	55.55	2,009,920	-0.36(-0.64%)
Apr 08, 2008	55.59	56.02	55.21	55.91	1,325,677	+0.03(+0.06%)
Apr 07, 2008	57.14	57.14	55.74	55.88	2,070,156	-1.11(-1.94%)
Apr 04, 2008	55.28	57.29	55.28	56.98	3,057,216	+1.81(+3.28%)
Apr 03, 2008	55.35	55.89	54.94	55.18	2,555,275	-0.94(-1.67%)
Apr 02, 2008	56.48	56.93	55.86	56.11	2,375,423	-0.43(-0.75%)
Apr 01, 2008	54.10	56.54	54.04	56.54	2,935,125	+2.98(+5.57%)
Mar 31, 2008	52.11	53.80	52.07	53.55	2,450,084	+1.32(+2.53%)
Mar 28, 2008	51.88	52.81	51.51	52.23	1,818,925	+0.74(+1.44%)
Mar 27, 2008	53.12	53.12	51.48	51.49	1,780,252	-1.18(-2.23%)
Mar 26, 2008	52.83	52.92	52.00	52.66	1,678,757	-0.56(-1.05%)
Mar 25, 2008	52.19	53.49	51.73	53.22	2,576,775	+1.23(+2.36%)
Mar 24, 2008	50.51	52.37	50.46	51.99	1,734,098	+1.64(+3.25%)
Mar 21, 2008	50.07	50.48	49.20	50.35	1,932,435	+0.00(+0.00%)
Mar 20, 2008	50.07	50.48	49.20	50.35	1,932,435	+0.43(+0.87%)
Mar 19, 2008	51.33	51.62	49.92	49.92	2,562,995	-0.84(-1.66%)
Mar 18, 2008	49.25	50.79	48.87	50.76	3,025,498	+2.53(+5.24%)
Mar 17, 2008	47.50	48.91	47.50	48.23	2,171,984	-0.38(-0.78%)
Mar 14, 2008	50.01	50.58	47.85	48.61	2,201,471	-1.25(-2.51%)
Mar 13, 2008	48.44	50.14	48.02	49.86	1,568,719	+0.86(+1.75%)
Mar 12, 2008	49.35	49.82	48.91	49.01	1,589,017	-0.14(-0.28%)
Mar 11, 2008	47.88	49.26	47.68	49.15	2,758,830	+2.23(+4.75%)
Mar 10, 2008	48.18	48.18	46.89	46.92	2,654,860	-1.31(-2.72%)
Mar 07, 2008	48.26	49.21	47.90	48.23	2,553,468	-0.32(-0.65%)
Mar 06, 2008	49.76	49.96	48.52	48.55	1,446,662	-1.56(-3.12%)
Mar 05, 2008	49.57	50.44	49.48	50.11	2,250,563	+0.34(+0.68%)
Mar 04, 2008	49.49	50.02	49.13	49.77	2,160,361	-0.28(-0.56%)

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.