Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	84.04	84.15	83.41	83.73	282,053	-0.66(-0.78%)
May 29, 2008	84.81	85.43	84.11	84.39	258,357	-0.51(-0.60%)
May 28, 2008	83.67	84.92	83.33	84.90	429,764	+1.07(+1.28%)
May 27, 2008	84.50	84.57	83.69	83.83	202,985	-1.03(-1.21%)
May 26, 2008	85.73	85.85	84.42	84.86	0	+0.00(+0.00%)
May 23, 2008	85.73	85.85	84.42	84.86	424,640	-0.50(-0.59%)
May 22, 2008	86.71	86.80	85.12	85.36	359,861	-1.09(-1.26%)
May 21, 2008	86.74	87.54	86.11	86.45	845,954	+2.42(+2.88%)
May 20, 2008	84.17	84.32	83.35	84.03	278,412	+0.31(+0.37%)
May 19, 2008	83.65	84.29	83.25	83.72	333,825	+1.42(+1.73%)
May 16, 2008	81.33	82.30	81.33	82.30	484,380	+2.85(+3.59%)
May 15, 2008	79.45	79.55	78.57	79.45	903,902	+1.04(+1.33%)
May 14, 2008	79.08	79.58	78.41	78.41	251,643	-0.45(-0.57%)
May 13, 2008	78.78	79.15	78.20	78.86	243,361	-1.04(-1.30%)
May 12, 2008	80.12	80.17	79.37	79.90	275,050	+0.35(+0.44%)
May 09, 2008	79.47	79.89	78.72	79.55	136,914	-0.30(-0.38%)
May 08, 2008	80.24	80.24	79.41	79.85	168,279	-0.53(-0.66%)
May 07, 2008	80.32	80.95	80.06	80.38	206,337	-0.67(-0.83%)
May 06, 2008	79.66	81.19	79.63	81.05	280,896	+0.68(+0.85%)
May 05, 2008	80.40	80.50	80.09	80.37	223,482	+0.10(+0.12%)
May 02, 2008	79.61	80.29	79.55	80.27	744,403	+0.88(+1.11%)
May 01, 2008	79.93	80.13	78.60	79.39	450,923	-0.31(-0.39%)
Apr 30, 2008	80.39	80.53	79.62	79.70	341,643	-0.24(-0.30%)
Apr 29, 2008	80.41	80.49	79.72	79.94	722,748	+3.74(+4.91%)
Apr 28, 2008	76.85	77.08	76.05	76.20	309,986	-0.60(-0.78%)
Apr 25, 2008	76.21	76.80	75.64	76.80	323,865	+1.55(+2.06%)
Apr 24, 2008	75.49	75.90	74.84	75.25	326,913	-1.43(-1.86%)
Apr 23, 2008	76.25	77.40	75.84	76.68	444,286	+1.49(+1.98%)
Apr 22, 2008	75.29	75.66	74.61	75.19	250,463	-0.66(-0.87%)
Apr 21, 2008	75.78	76.18	75.36	75.85	254,468	+0.49(+0.65%)
Apr 18, 2008	75.01	75.46	74.60	75.36	304,518	+0.68(+0.91%)
Apr 17, 2008	73.92	74.84	73.83	74.68	244,432	-0.22(-0.29%)
Apr 16, 2008	73.80	74.99	73.61	74.90	383,239	+1.97(+2.70%)
Apr 15, 2008	72.42	72.93	71.96	72.93	917,983	+0.88(+1.22%)
Apr 14, 2008	72.07	72.28	71.69	72.05	222,272	+0.50(+0.70%)
Apr 11, 2008	71.58	72.00	71.28	71.55	117,661	-0.24(-0.33%)
Apr 10, 2008	71.79	72.40	71.16	71.79	182,400	-0.58(-0.80%)
Apr 09, 2008	72.10	72.50	71.87	72.37	366,675	+1.14(+1.60%)
Apr 08, 2008	71.20	71.62	70.89	71.23	174,300	+0.34(+0.48%)
Apr 07, 2008	71.33	71.66	70.80	70.89	260,129	+0.44(+0.62%)
Apr 04, 2008	70.07	70.64	69.96	70.45	115,800	+0.70(+1.00%)
Apr 03, 2008	69.32	69.94	69.15	69.75	326,944	+1.12(+1.63%)
Apr 02, 2008	67.17	68.93	67.17	68.63	761,488	+0.57(+0.84%)
Apr 01, 2008	66.56	68.10	66.55	68.06	246,050	+0.68(+1.01%)
Mar 31, 2008	67.26	67.63	66.63	67.38	247,900	+1.42(+2.15%)
Mar 28, 2008	66.42	66.85	65.68	65.96	187,800	-0.59(-0.89%)
Mar 27, 2008	67.55	67.58	66.11	66.55	764,583	-0.04(-0.06%)
Mar 26, 2008	65.33	66.75	65.30	66.59	304,800	+0.85(+1.29%)
Mar 25, 2008	65.50	65.93	64.95	65.74	204,400	+0.59(+0.91%)
Mar 24, 2008	64.40	65.93	64.22	65.15	227,500	+0.87(+1.35%)
Mar 21, 2008	64.14	64.52	63.42	64.28	667,207	+0.00(+0.00%)
Mar 20, 2008	64.14	64.52	63.42	64.28	667,207	-0.42(-0.65%)
Mar 19, 2008	67.11	67.38	64.67	64.70	437,096	-3.45(-5.06%)
Mar 18, 2008	67.18	68.25	67.12	68.15	561,230	+1.60(+2.40%)
Mar 17, 2008	66.51	67.54	65.74	66.55	259,821	-1.64(-2.41%)
Mar 14, 2008	69.02	69.11	67.59	68.19	699,582	-0.84(-1.22%)
Mar 13, 2008	68.53	69.21	68.28	69.03	616,000	-0.02(-0.03%)
Mar 12, 2008	68.94	69.44	68.67	69.05	1,144,948	+0.65(+0.95%)
Mar 11, 2008	68.64	68.73	67.31	68.40	253,055	+0.89(+1.32%)
Mar 10, 2008	68.10	68.60	66.90	67.51	344,300	+0.43(+0.64%)
Mar 07, 2008	67.21	67.77	66.51	67.08	207,781	-0.57(-0.84%)
Mar 06, 2008	68.88	69.15	67.65	67.65	341,600	-1.97(-2.83%)
Mar 05, 2008	68.20	69.62	67.94	69.62	243,864	+1.67(+2.46%)
Mar 04, 2008	67.96	68.03	67.02	67.95	329,096	-1.10(-1.59%)

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.