Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	56.75	57.78	55.63	56.63	4,113,590	+0.64(+1.15%)
May 29, 2008	57.93	57.93	55.52	55.99	4,747,917	-1.95(-3.36%)
May 28, 2008	55.35	58.04	54.37	57.94	7,195,042	+2.82(+5.11%)
May 27, 2008	57.03	57.03	54.29	55.12	3,464,828	-9.47(-14.66%)
May 26, 2008	66.20	66.20	63.23	64.59	0	+8.55(+15.25%)
May 23, 2008	57.44	57.44	54.86	56.05	3,281,410	-1.56(-2.71%)
May 22, 2008	58.91	59.51	56.99	57.61	2,540,938	-0.71(-1.21%)
May 21, 2008	61.47	61.89	57.94	58.31	2,535,230	-3.16(-5.15%)
May 20, 2008	61.32	61.77	59.33	61.48	2,233,493	-0.41(-0.66%)
May 19, 2008	61.28	63.99	61.28	61.88	2,887,013	+0.38(+0.61%)
May 16, 2008	60.61	62.83	60.11	61.51	3,709,657	+0.72(+1.18%)
May 15, 2008	56.41	60.96	56.05	60.79	4,006,217	+4.31(+7.63%)
May 14, 2008	57.21	58.28	56.23	56.48	2,616,605	-1.16(-2.01%)
May 13, 2008	56.70	57.79	55.96	57.64	1,713,649	+0.62(+1.08%)
May 12, 2008	56.78	57.18	54.99	57.03	1,869,098	+0.41(+0.72%)
May 09, 2008	56.99	57.45	55.80	56.62	1,774,050	-1.07(-1.85%)
May 08, 2008	56.11	57.87	55.72	57.69	2,417,881	+2.30(+4.15%)
May 07, 2008	55.68	57.08	55.06	55.39	3,058,525	-0.38(-0.68%)
May 06, 2008	54.41	55.90	54.24	55.77	2,251,812	+0.69(+1.24%)
May 05, 2008	54.16	55.45	54.16	55.08	1,706,614	+0.45(+0.83%)
May 02, 2008	54.62	55.45	53.60	54.63	3,111,756	+1.44(+2.70%)
May 01, 2008	51.98	53.38	50.76	53.19	3,147,467	+1.34(+2.59%)
Apr 30, 2008	52.12	53.04	51.51	51.85	2,803,913	-0.26(-0.51%)
Apr 29, 2008	54.24	54.24	52.00	52.11	2,606,517	-2.18(-4.02%)
Apr 28, 2008	54.25	54.89	53.18	54.30	2,303,717	-0.40(-0.73%)
Apr 25, 2008	53.64	55.10	53.48	54.70	2,468,723	+0.75(+1.38%)
Apr 24, 2008	53.68	55.64	52.55	53.95	4,238,393	-1.60(-2.89%)
Apr 23, 2008	51.56	57.74	51.35	55.56	6,518,349	+1.59(+2.95%)
Apr 22, 2008	55.55	55.70	53.68	53.97	3,279,817	-1.39(-2.52%)
Apr 21, 2008	56.38	56.38	54.64	55.36	2,101,939	-0.65(-1.16%)
Apr 18, 2008	58.73	58.77	55.59	56.01	3,389,732	-1.28(-2.24%)
Apr 17, 2008	58.14	60.63	56.93	57.29	2,871,880	-1.80(-3.05%)
Apr 16, 2008	57.05	59.29	56.72	59.09	2,741,919	+2.98(+5.32%)
Apr 15, 2008	56.76	57.85	54.90	56.11	2,440,183	-0.62(-1.09%)
Apr 14, 2008	58.56	58.82	56.53	56.72	2,906,129	-2.37(-4.02%)
Apr 11, 2008	59.88	60.19	58.77	59.10	2,469,387	-2.08(-3.40%)
Apr 10, 2008	60.99	61.58	59.42	61.18	1,643,160	+0.08(+0.12%)
Apr 09, 2008	62.67	63.77	60.52	61.10	2,223,537	-1.63(-2.61%)
Apr 08, 2008	59.51	63.44	59.51	62.74	3,386,281	+2.47(+4.10%)
Apr 07, 2008	64.40	64.40	59.68	60.26	5,732,345	-3.01(-4.76%)
Apr 04, 2008	54.90	63.59	54.73	63.28	9,032,076	+6.74(+11.93%)
Apr 03, 2008	57.51	58.19	56.06	56.54	3,032,638	-1.45(-2.49%)
Apr 02, 2008	56.84	58.36	56.00	57.98	2,050,300	+1.30(+2.29%)
Apr 01, 2008	54.78	56.69	53.01	56.69	2,473,369	+2.93(+5.45%)
Mar 31, 2008	53.87	54.83	52.98	53.76	2,279,556	-0.03(-0.06%)
Mar 28, 2008	54.93	55.41	53.48	53.79	1,990,696	-0.85(-1.56%)
Mar 27, 2008	57.88	58.04	54.49	54.64	2,144,950	-2.28(-4.00%)
Mar 26, 2008	57.15	57.94	56.35	56.91	1,553,290	-0.57(-1.00%)
Mar 25, 2008	56.72	57.85	56.31	57.48	1,588,069	+0.74(+1.30%)
Mar 24, 2008	54.42	58.31	54.42	56.75	2,074,858	-6.33(-10.03%)
Mar 21, 2008	62.72	63.57	59.99	63.07	2,357,588	+8.35(+15.25%)
Mar 20, 2008	54.42	55.16	52.05	54.73	2,717,228	+0.71(+1.31%)
Mar 19, 2008	57.61	59.47	53.88	54.02	4,111,088	-3.83(-6.63%)
Mar 18, 2008	54.56	58.01	54.31	57.85	4,278,616	+4.20(+7.83%)
Mar 17, 2008	53.15	54.99	51.44	53.65	3,415,353	-1.73(-3.12%)
Mar 14, 2008	55.96	56.67	53.36	55.38	3,974,888	-0.37(-0.66%)
Mar 13, 2008	52.86	56.07	51.24	55.74	3,909,177	+2.24(+4.20%)
Mar 12, 2008	54.54	55.06	53.45	53.50	2,580,099	-0.98(-1.80%)
Mar 11, 2008	50.68	54.69	50.68	54.48	5,387,832	+4.94(+9.97%)
Mar 10, 2008	52.59	52.59	49.53	49.54	3,406,686	-5.85(-10.55%)
Mar 07, 2008	57.11	57.83	55.30	55.39	3,144,654	-1.95(-3.41%)
Mar 06, 2008	55.65	57.67	55.65	57.34	2,642,015	+1.95(+3.51%)
Mar 05, 2008	56.85	58.17	55.20	55.40	4,963,310	-2.10(-3.65%)
Mar 04, 2008	57.94	58.15	55.60	57.49	3,785,561	-8.93(-13.45%)

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.