Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	65.02	65.35	64.68	64.97	732,228	-0.36(-0.54%)
May 29, 2008	64.33	65.68	64.30	65.32	820,853	+0.62(+0.96%)
May 28, 2008	66.40	66.41	64.55	64.70	969,168	-1.64(-2.47%)
May 27, 2008	65.89	66.52	65.89	66.34	556,076	+0.46(+0.70%)
May 26, 2008	66.06	66.37	65.77	65.88	0	+0.00(+0.00%)
May 23, 2008	66.06	66.37	65.77	65.88	451,641	-0.65(-0.98%)
May 22, 2008	66.33	66.70	65.55	66.53	493,875	+0.04(+0.07%)
May 21, 2008	67.17	67.29	66.49	66.49	511,633	-0.81(-1.21%)
May 20, 2008	67.06	67.38	66.78	67.30	505,921	+0.15(+0.22%)
May 19, 2008	67.69	68.00	67.07	67.15	325,185	-0.38(-0.56%)
May 16, 2008	68.06	68.31	67.29	67.53	391,718	-0.40(-0.59%)
May 15, 2008	67.74	68.03	67.49	67.93	331,991	+0.11(+0.16%)
May 14, 2008	67.49	67.98	67.27	67.82	953,119	+0.59(+0.88%)
May 13, 2008	67.58	67.69	66.93	67.23	440,798	-0.64(-0.94%)
May 12, 2008	66.90	68.09	66.69	67.86	384,821	+0.99(+1.48%)
May 09, 2008	65.45	66.94	65.44	66.87	171,258	+0.64(+0.97%)
May 08, 2008	65.52	66.73	64.82	66.23	602,091	+0.79(+1.20%)
May 07, 2008	67.29	68.11	65.44	65.44	703,376	-2.22(-3.28%)
May 06, 2008	67.15	67.84	66.97	67.66	365,259	+0.12(+0.18%)
May 05, 2008	67.87	68.43	67.03	67.54	705,008	-0.91(-1.33%)
May 02, 2008	68.96	68.96	68.03	68.46	478,965	-0.18(-0.26%)
May 01, 2008	66.95	68.83	66.95	68.63	487,722	+1.72(+2.57%)
Apr 30, 2008	67.24	67.66	66.67	66.92	886,435	-0.10(-0.15%)
Apr 29, 2008	67.23	67.30	66.69	67.02	944,632	-0.41(-0.62%)
Apr 28, 2008	67.73	67.93	67.23	67.43	562,616	-0.52(-0.76%)
Apr 25, 2008	67.73	68.06	66.83	67.95	642,360	+0.04(+0.05%)
Apr 24, 2008	67.99	68.69	67.40	67.92	1,132,785	+0.33(+0.49%)
Apr 23, 2008	68.34	68.77	67.16	67.58	1,059,147	-0.63(-0.92%)
Apr 22, 2008	66.77	68.37	66.14	68.21	2,562,733	-1.77(-2.53%)
Apr 21, 2008	71.02	71.11	69.90	69.98	627,593	-1.63(-2.28%)
Apr 18, 2008	72.17	72.72	70.88	71.61	674,227	+0.26(+0.36%)
Apr 17, 2008	70.90	71.61	70.60	71.35	620,654	+0.37(+0.52%)
Apr 16, 2008	71.10	71.10	70.20	70.98	656,275	+0.30(+0.42%)
Apr 15, 2008	71.46	71.51	70.16	70.68	577,995	-0.24(-0.33%)
Apr 14, 2008	70.75	71.46	70.48	70.92	786,793	+0.02(+0.03%)
Apr 11, 2008	69.77	71.83	69.77	70.90	795,480	+0.68(+0.97%)
Apr 10, 2008	68.53	70.41	68.53	70.22	807,835	+1.56(+2.27%)
Apr 09, 2008	68.98	69.29	68.57	68.66	533,335	-0.09(-0.13%)
Apr 08, 2008	69.05	69.38	68.54	68.75	692,456	-0.92(-1.32%)
Apr 07, 2008	69.24	69.75	68.84	69.67	531,040	+0.96(+1.40%)
Apr 04, 2008	69.94	70.03	68.57	68.71	253,334	-1.07(-1.53%)
Apr 03, 2008	69.42	70.03	68.92	69.77	445,436	+0.52(+0.75%)
Apr 02, 2008	69.76	69.76	67.10	69.26	934,755	-0.15(-0.21%)
Apr 01, 2008	67.05	69.40	66.84	69.40	943,937	+3.10(+4.67%)
Mar 31, 2008	65.90	66.36	65.43	66.31	948,500	+0.68(+1.04%)
Mar 28, 2008	65.92	66.31	65.48	65.63	509,437	-0.15(-0.23%)
Mar 27, 2008	66.43	66.93	65.76	65.77	1,151,465	-0.65(-0.98%)
Mar 26, 2008	67.36	67.83	66.43	66.43	883,984	-1.16(-1.71%)
Mar 25, 2008	66.14	67.88	65.84	67.58	773,809	+1.69(+2.56%)
Mar 24, 2008	66.74	67.31	65.80	65.89	458,070	-0.59(-0.89%)
Mar 21, 2008	65.66	66.59	65.47	66.49	966,350	+0.00(+0.00%)
Mar 20, 2008	65.66	66.59	65.47	66.49	966,350	+1.00(+1.53%)
Mar 19, 2008	65.12	67.14	65.12	65.49	1,332,516	+0.90(+1.40%)
Mar 18, 2008	65.89	66.21	63.26	64.58	1,790,082	+0.13(+0.21%)
Mar 17, 2008	65.23	65.74	64.16	64.45	1,469,711	-2.08(-3.13%)
Mar 14, 2008	69.03	69.15	66.18	66.53	2,127,640	-2.62(-3.79%)
Mar 13, 2008	68.53	69.51	68.47	69.15	775,502	-0.08(-0.12%)
Mar 12, 2008	70.65	70.74	69.23	69.23	562,365	-1.15(-1.63%)
Mar 11, 2008	70.29	70.74	68.97	70.38	604,897	+1.40(+2.03%)
Mar 10, 2008	69.62	70.42	68.98	68.98	638,382	-0.53(-0.76%)
Mar 07, 2008	68.63	69.90	68.51	69.51	776,341	+0.14(+0.20%)
Mar 06, 2008	69.97	70.46	69.37	69.37	576,272	-0.84(-1.20%)
Mar 05, 2008	70.22	70.74	69.80	70.21	661,188	-0.32(-0.45%)
Mar 04, 2008	70.28	71.01	69.80	70.53	908,561	-0.01(-0.01%)

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.